We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 |
|---|---|---|---|---|---|---|---|
| 1718382600 | 5083 | -94 | -1.82 | 5158 | 5162.5 | 5057.5 | 59 |
| 1718296200 | 5177 | -160 | -3.00 | 5286 | 5292.5 | 5170.5 | 1578 |
| 1718209800 | 5337 | 124 | 2.38 | 5337 | 5337 | 5337 | 835 |
| 1718123400 | 5213 | -36.5 | -0.70 | 5209 | 5224.5 | 5204.5 | 418 |
| 1718037000 | 5249.5 | -64.5 | -1.21 | 5214 | 5259 | 5214 | 1015 |
| 1717777800 | 5314 | -19.5 | -0.37 | 5345 | 5352.5 | 4962.75 | 588 |
| 1717691400 | 5333.5 | 36.5 | 0.69 | 5358 | 5423 | 4987.25 | 80 |
| 1717605000 | 5297 | 130 | 2.52 | 5227 | 5301 | 5227 | 39 |
| 1717518600 | 5167 | -38 | -0.73 | 5193 | 5205 | 5159 | 868 |
| 1717432200 | 5205 | 40 | 0.77 | 5242 | 5242 | 5181 | 325 |
| 1717173000 | 5165 | -14 | -0.27 | 5190 | 5215 | 5157.5 | 239 |
| 1717086600 | 5179 | -27 | -0.52 | 5181 | 5188 | 5179 | 431 |
| 1717000200 | 5206 | -39 | -0.74 | 5263 | 5263 | 5177.5 | 122 |
| 1716913800 | 5245 | -29.5 | -0.56 | 5326 | 5326 | 5235 | 952 |
| 1716568200 | 5274.5 | -0.5 | -0.01 | 5263 | 5279 | 5249.5 | 195 |
| 1716481800 | 5275 | 32 | 0.61 | 5293 | 5297.5 | 5261 | 10821 |
| 1716395400 | 5243 | -20 | -0.38 | 5241 | 5261 | 5235 | 229 |
| 1716309000 | 5263 | -31 | -0.59 | 5281 | 5281 | 5245.5 | 1299 |
| 1716222600 | 5294 | 9 | 0.17 | 5282 | 5297.5 | 5268.5 | 234 |
| 1715963400 | 5285 | -15 | -0.28 | 5275 | 5285 | 5266 | 119 |
| 1715877000 | 5300 | -24 | -0.45 | 5318 | 5328.5 | 5298 | 457 |
| 1715790600 | 5324 | 33 | 0.62 | 5299 | 5325.5 | 5276.5 | 3283 |
| 1715704200 | 5291 | -6 | -0.11 | 5272 | 5297.5 | 5264 | 2243 |
| 1715617800 | 5297 | -26 | -0.49 | 5316 | 5316 | 5291 | 96 |
| 1715358600 | 5323 | 22 | 0.42 | 5323 | 5323 | 5323 | 38 |
| 1715272200 | 5301 | 32.5 | 0.62 | 5260 | 5304.5 | 5251 | 581 |
| 1715185800 | 5268.5 | 39 | 0.75 | 5290 | 5295.5 | 5261 | 414 |
| 1715099400 | 5229.5 | 101 | 1.97 | 5202 | 5231 | 5167 | 64 |
| 1714753800 | 5128.5 | 65 | 1.28 | 5140 | 5152.5 | 5119.5 | 7326 |
| 1714667400 | 5063.5 | 23 | 0.46 | 5091 | 5091 | 5044 | 8618 |
| 1714581000 | 5040.5 | -45 | -0.88 | 5054 | 5077.5 | 5038 | 3393 |
| 1714494600 | 5085.5 | -53 | -1.03 | 5120 | 5137.5 | 5080 | 2062 |
| 1714408200 | 5138.5 | -61 | -1.17 | 5202 | 5202 | 5132.5 | 177 |
| 1714149000 | 5199.5 | 96 | 1.88 | 5142 | 5201 | 5139 | 1352 |
| 1714062600 | 5103.5 | -85.5 | -1.65 | 5159 | 5162 | 5046.5 | 1034 |
| 1713976200 | 5189 | -1 | -0.02 | 5189 | 5189 | 5189 | 5830 |
| 1713889800 | 5190 | 81 | 1.59 | 5168 | 5191.5 | 5150.5 | 5762 |
| 1713803400 | 5109 | 13.5 | 0.26 | 5133 | 5135 | 5106.5 | 1043 |
| 1713544200 | 5095.5 | -18.5 | -0.36 | 5084 | 5107 | 5057.5 | 1523 |
| 1713457800 | 5114 | 3 | 0.06 | 5113 | 5127 | 5074.5 | 22121 |
| 1713371400 | 5111 | -28.5 | -0.55 | 5115 | 5179 | 5099 | 1798 |
| 1713285000 | 5139.5 | -38.5 | -0.74 | 5121 | 5160.5 | 5109 | 3898 |
| 1713198600 | 5178 | 32 | 0.62 | 5189 | 5247.5 | 5170 | 1366 |
| 1712939400 | 5146 | -26 | -0.50 | 5218 | 5223 | 5128.5 | 2491 |
| 1712853000 | 5172 | -9.5 | -0.18 | 5170 | 5203.5 | 5135 | 10166 |
| 1712766600 | 5181.5 | 8 | 0.15 | 5181.5 | 5181.5 | 5181.5 | 238 |
| 1712680200 | 5173.5 | -76.5 | -1.46 | 5235 | 5235.5 | 5154 | 341 |
| 1712593800 | 5250 | 34.5 | 0.66 | 5219 | 5258 | 5214.5 | 1238 |
| 1712334600 | 5215.5 | -46.5 | -0.88 | 5177 | 5222.5 | 4893.75 | 4451 |
| 1712248200 | 5262 | -7 | -0.13 | 5263 | 5278 | 5248 | 675 |
| 1712161800 | 5269 | 16.5 | 0.31 | 5250 | 5274 | 5244 | 1054 |
| 1712075400 | 5252.5 | -68.5 | -1.29 | 5343 | 5353.5 | 5245 | 1770 |
| 1711647000 | 5321 | -4 | -0.08 | 5332 | 5345 | 5307 | 436 |
| 1711560600 | 5325 | -7 | -0.13 | 5334 | 5358.5 | 5317 | 505 |
| 1711474200 | 5332 | 14.5 | 0.27 | 5318 | 5343 | 5300.5 | 8794 |
| 1711387800 | 5317.5 | 3.5 | 0.07 | 5314 | 5322 | 5279 | 6474 |
| 1711128600 | 5314 | -29.5 | -0.55 | 5334 | 5334 | 5284.5 | 897 |
| 1711042200 | 5343.5 | 93.5 | 1.78 | 5311 | 5344.5 | 4938.75 | 305 |
| 1710955800 | 5250 | 4 | 0.08 | 5265 | 5270.5 | 5242 | 1190 |
| 1710869400 | 5246 | 7 | 0.13 | 5232 | 5261 | 5219 | 1263 |
| 1710783000 | 5239 | -30.5 | -0.58 | 5251 | 5279 | 5239 | 967 |
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
