Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 7088 | -140.5 | -1.94 | 7219 | 7219 | 7071 | 97226 |
| 1741023000 | 7228.5 | 79.5 | 1.11 | 7178 | 7252 | 7133 | 66020 |
| 1740763800 | 7149 | 22 | 0.31 | 7107 | 7149 | 7080.5 | 56598 |
| 1740677400 | 7127 | -64 | -0.89 | 7149 | 7175.5 | 7100 | 23890 |
| 1740591000 | 7191 | 53 | 0.74 | 7160 | 7204.5 | 7155.5 | 25331 |
| 1740504600 | 7138 | 21 | 0.30 | 7096 | 7163.5 | 7096 | 34967 |
| 1740418200 | 7117 | 8 | 0.11 | 7141 | 7145.5 | 7085 | 92663 |
| 1740159000 | 7109 | 25 | 0.35 | 7099 | 7127 | 7077 | 22253 |
| 1740072600 | 7084 | -0.5 | -0.01 | 7081 | 7118 | 7074.5 | 16764 |
| 1739986200 | 7084.5 | -76.5 | -1.07 | 7172 | 7172 | 7081 | 25696 |
| 1739899800 | 7161 | 3 | 0.04 | 7165 | 7184 | 7132.5 | 39475 |
| 1739813400 | 7158 | 30 | 0.42 | 7136 | 7163 | 7132.5 | 21572 |
| 1739554200 | 7128 | -19.5 | -0.27 | 7160 | 7160 | 7121.5 | 35739 |
| 1739467800 | 7147.5 | 61 | 0.86 | 7115 | 7212 | 7100 | 146093 |
| 1739381400 | 7086.5 | 23.5 | 0.33 | 7067 | 7171 | 7029.5 | 11526 |
| 1739295000 | 7063 | 20 | 0.28 | 7065 | 7071 | 7043.5 | 8070 |
| 1739208600 | 7043 | 41 | 0.59 | 7010 | 7049.5 | 7002 | 15633 |
| 1738949400 | 7002 | -40 | -0.57 | 7046 | 7132.5 | 7000.5 | 30300 |
| 1738863000 | 7042 | 102 | 1.47 | 6983 | 7057 | 6971.5 | 10454 |
| 1738776600 | 6940 | 35 | 0.51 | 6903 | 6940 | 6890.5 | 5489 |
| 1738690200 | 6905 | 37.5 | 0.55 | 6891 | 6927.5 | 6761 | 16043 |
| 1738603800 | 6867.5 | -112.5 | -1.61 | 6838 | 6895.5 | 6824.5 | 30827 |
| 1738344600 | 6980 | -2 | -0.03 | 6996 | 7025.5 | 6979 | 22568 |
| 1738258200 | 6982 | 54.5 | 0.79 | 6974 | 6982.5 | 6932 | 15617 |
| 1738171800 | 6927.5 | 26.5 | 0.38 | 6905 | 6950.5 | 6905 | 9585 |
| 1738085400 | 6901 | -2 | -0.03 | 6909 | 6934 | 6889.5 | 12083 |
| 1737999000 | 6903 | -6.5 | -0.09 | 6852 | 6912.5 | 6838.5 | 174145 |
| 1737739800 | 6909.5 | -13 | -0.19 | 6963 | 6975.5 | 6900 | 16886 |
| 1737653400 | 6922.5 | 13.5 | 0.20 | 6909 | 6925.5 | 6891 | 10399 |
| 1737567000 | 6909 | 28.5 | 0.41 | 6901 | 6937 | 6894.5 | 38175 |
| 1737480600 | 6880.5 | 23.5 | 0.34 | 6854 | 6882 | 6845 | 14912 |
| 1737394200 | 6857 | 19.5 | 0.29 | 6845 | 6939 | 6828 | 7541 |
| 1737135000 | 6837.5 | 61 | 0.90 | 6834 | 6857 | 6819 | 35295 |
| 1737048600 | 6776.5 | 68 | 1.01 | 6764 | 6828 | 6701 | 13035 |
| 1736962200 | 6708.5 | 69.5 | 1.05 | 6650 | 6715.5 | 6644 | 32927 |
| 1736875800 | 6639 | 26 | 0.39 | 6648 | 6687.5 | 6633.5 | 20379 |
| 1736789400 | 6613 | -26 | -0.39 | 6652 | 6652 | 6592.5 | 16409 |
| 1736530200 | 6639 | -44.5 | -0.67 | 6680 | 6697 | 6634.5 | 7839 |
| 1736443800 | 6683.5 | 53.5 | 0.81 | 6633 | 6695.5 | 6633 | 7153 |
| 1736357400 | 6630 | 27 | 0.41 | 6606 | 6645 | 6588.5 | 23235 |
| 1736271000 | 6603 | 13.5 | 0.20 | 6532 | 6616.5 | 6532 | 27714 |
| 1736184600 | 6589.5 | 75 | 1.15 | 6566 | 6591 | 6512 | 16757 |
| 1735925400 | 6514.5 | -31.5 | -0.48 | 6541 | 6550.5 | 6502.5 | 9774 |
| 1735839000 | 6546 | 46 | 0.71 | 6542 | 6633 | 6478.5 | 46692 |
| 1735666200 | 6500 | 36.5 | 0.56 | 6474 | 6506 | 6443 | 7044 |
| 1735579800 | 6463.5 | -28.5 | -0.44 | 6468 | 6495 | 6439.5 | 39178 |
| 1735320600 | 6492 | 34.5 | 0.53 | 6492 | 6513 | 6456 | 52899 |
| 1735061400 | 6457.5 | -1.5 | -0.02 | 6437 | 6486 | 6437 | 5710 |
| 1734975000 | 6459 | 27 | 0.42 | 6432 | 6469 | 6414 | 11495 |
| 1734715800 | 6432 | -41.5 | -0.64 | 6453 | 6459 | 6367 | 9041 |
| 1734629400 | 6473.5 | -85.5 | -1.30 | 6472 | 6497 | 6437.5 | 27889 |
| 1734543000 | 6559 | -1.5 | -0.02 | 6553 | 6580.5 | 6553 | 9996 |
| 1734456600 | 6560.5 | -31.5 | -0.48 | 6508 | 6575.5 | 6508 | 20918 |
| 1734370200 | 6592 | -30.5 | -0.46 | 6610 | 6634.5 | 6585.5 | 26068 |
| 1734111000 | 6622.5 | 6.5 | 0.10 | 6638 | 6645.5 | 6613.5 | 20854 |
| 1734024600 | 6616 | 15.5 | 0.23 | 6612 | 6633 | 6587.5 | 31750 |
| 1733938200 | 6600.5 | 7.5 | 0.11 | 6565 | 6617 | 6523 | 23521 |
| 1733851800 | 6593 | -63 | -0.95 | 6632 | 6647 | 6592.5 | 12298 |
| 1733765400 | 6656 | -3 | -0.05 | 6680 | 6684 | 6647.5 | 25117 |
| 1733506200 | 6659 | 12 | 0.18 | 6640 | 6753.5 | 6640 | 48200 |
| 1733419800 | 6647 | 25 | 0.38 | 6603 | 6648.5 | 6603 | 36324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
