We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718056800 | 5373 | 19.5 | 0.36 | 5351 | 5375.5 | 5341.5 | 743 |
| 1717797600 | 5353.5 | -7.25 | -0.14 | 5365.75 | 5385 | 5330.5 | 2387 |
| 1717711200 | 5360.75 | -7.5 | -0.14 | 5367.75 | 5373.75 | 5346.5 | 1321 |
| 1717624800 | 5368.25 | 64 | 1.21 | 5321.25 | 5368.25 | 5307.75 | 1786 |
| 1717538400 | 5304.25 | 2.25 | 0.04 | 5279.5 | 5312.25 | 5270 | 1548 |
| 1717452000 | 5302 | 0.5 | 0.01 | 5307.75 | 5312.75 | 5248 | 1634 |
| 1717192800 | 5301.5 | 16.75 | 0.32 | 5250 | 5306.5 | 5208.5 | 2582 |
| 1717020000 | 5284.75 | -40.5 | -0.76 | 5293 | 5298.25 | 5269.5 | 1359 |
| 1716933600 | 5325.25 | -6.75 | -0.13 | 5329 | 5331.75 | 5299.5 | 1340 |
| 1716847200 | 5332 | 10.5 | 0.20 | 5322 | 5342.5 | 5320.75 | 246 |
| 1716588000 | 5321.5 | 32.25 | 0.61 | 5295.25 | 5328.25 | 5295.25 | 1101 |
| 1716501600 | 5289.25 | -43.75 | -0.82 | 5362 | 5368.5 | 5276.5 | 1801 |
| 1716415200 | 5333 | -12.5 | -0.23 | 5336.5 | 5345 | 5309.25 | 1813 |
| 1716328800 | 5345.5 | 11.5 | 0.22 | 5332.25 | 5347.5 | 5324.75 | 581 |
| 1716242400 | 5334 | 5.75 | 0.11 | 5335.5 | 5347.5 | 5325.25 | 842 |
| 1715983200 | 5328.25 | 13.25 | 0.25 | 5321.75 | 5329.25 | 5308 | 763 |
| 1715896800 | 5315 | -22 | -0.41 | 5335 | 5347.5 | 5315 | 1137 |
| 1715810400 | 5337 | 62.5 | 1.18 | 5271 | 5337 | 5269 | 2130 |
| 1715724000 | 5274.5 | 32 | 0.61 | 5245.75 | 5274.5 | 5220.25 | 1099 |
| 1715637600 | 5242.5 | -3 | -0.06 | 5260.25 | 5264.25 | 5240.5 | 345 |
| 1715378400 | 5245.5 | 3.75 | 0.07 | 5255.25 | 5263.5 | 5237 | 912 |
| 1715292000 | 5241.75 | 31.75 | 0.61 | 5205 | 5244 | 5201.5 | 1028 |
| 1715205600 | 5210 | -2.75 | -0.05 | 5203.5 | 5216.5 | 5189.75 | 925 |
| 1715119200 | 5212.75 | 7.75 | 0.15 | 5208.25 | 5226 | 5206 | 1067 |
| 1715032800 | 5205 | 44.25 | 0.86 | 5172.25 | 5207.75 | 5172.25 | 832 |
| 1714773600 | 5160.75 | 50.75 | 0.99 | 5106.5 | 5166 | 5106.5 | 1674 |
| 1714687200 | 5110 | 51.5 | 1.02 | 5080.25 | 5112.75 | 5039 | 1489 |
| 1714514400 | 5058.5 | -88.75 | -1.72 | 5144 | 5144.25 | 5053.75 | 2109 |
| 1714428000 | 5147.25 | 14.25 | 0.28 | 5144.75 | 5155 | 5122 | 698 |
| 1714168800 | 5133 | 2 | 0.04 | 5121 | 5147 | 5107.25 | 1115 |
| 1714082400 | 5131 | 49.25 | 0.97 | 5077.75 | 5132.5 | 5024.75 | 2227 |
| 1713996000 | 5081.75 | -33.25 | -0.65 | 5119.5 | 5125 | 5074.5 | 1687 |
| 1713909600 | 5115 | 65.5 | 1.30 | 5057.25 | 5115 | 5052.5 | 1304 |
| 1713823200 | 5049.5 | 44.5 | 0.89 | 5034.25 | 5077.75 | 5009.5 | 1705 |
| 1713564000 | 5005 | -44 | -0.87 | 5044 | 5059 | 4995 | 1465 |
| 1713477600 | 5049 | -14.25 | -0.28 | 5077.25 | 5095.5 | 5041.75 | 1099 |
| 1713391200 | 5063.25 | -31.75 | -0.62 | 5107.5 | 5120.25 | 5050.5 | 1639 |
| 1713304800 | 5095 | -4 | -0.08 | 5118 | 5125.5 | 5084.25 | 1936 |
| 1713218400 | 5099 | -70.75 | -1.37 | 5195 | 5213.5 | 5096.75 | 2304 |
| 1712959200 | 5169.75 | -75.25 | -1.43 | 5234.25 | 5240 | 5153 | 1939 |
| 1712872800 | 5245 | 42.5 | 0.82 | 5186.25 | 5258.5 | 5179 | 2133 |
| 1712786400 | 5202.5 | -67.5 | -1.28 | 5270.5 | 5280 | 5182.25 | 3403 |
| 1712700000 | 5270 | 11.75 | 0.22 | 5264 | 5275.75 | 5211 | 1382 |
| 1712613600 | 5258.25 | 3 | 0.06 | 5252.5 | 5268.75 | 5249.75 | 848 |
| 1712354400 | 5255.25 | 56 | 1.08 | 5214 | 5273 | 5201.5 | 2562 |
| 1712268000 | 5199.25 | -74.5 | -1.41 | 5283.5 | 5311 | 5196.25 | 2074 |
| 1712181600 | 5273.75 | 8.75 | 0.17 | 5258.5 | 5282 | 5247 | 1372 |
| 1712095200 | 5265 | -30.25 | -0.57 | 5279.75 | 5279.75 | 5238.25 | 1143 |
| 1712008800 | 5295.25 | -10.75 | -0.20 | 5325.25 | 5325.25 | 5285.5 | 968 |
| 1711663200 | 5306 | -5.75 | -0.11 | 5309.75 | 5322.5 | 5305 | 1163 |
| 1711576800 | 5311.75 | 36.75 | 0.70 | 5285.25 | 5315.25 | 5273.75 | 1003 |
| 1711490400 | 5275 | -7.5 | -0.14 | 5300 | 5301 | 5265 | 805 |
| 1711404000 | 5282.5 | -9.5 | -0.18 | 5277.75 | 5289.75 | 5276.5 | 489 |
| 1711144800 | 5292 | -15 | -0.28 | 5296.75 | 5306.75 | 5290.75 | 572 |
| 1711058400 | 5307 | 9.5 | 0.18 | 5310.75 | 5322.5 | 5302.5 | 1090 |
| 1710972000 | 5297.5 | 54 | 1.03 | 5243.5 | 5299 | 5236.25 | 1692 |
| 1710885600 | 5243.5 | 27 | 0.52 | 5195.25 | 5245.5 | 5189.5 | 1429 |
| 1710799200 | 5216.5 | 29.25 | 0.56 | 5221 | 5241.25 | 5212 | 946 |
| 1710540000 | 5187.25 | -35 | -0.67 | 5225.75 | 5225.75 | 5171.5 | 1843 |
| 1710453600 | 5222.25 | -17.75 | -0.34 | 5250.75 | 5252 | 5191.5 | 774 |
| 1710367200 | 5240 | -3.5 | -0.07 | 5243.25 | 5248.25 | 5223.5 | 364 |
| 1710280800 | 5243.5 | 60 | 1.16 | 5200 | 5247.5 | 5183.25 | 353 |
| 1710194400 | 5183.5 | -15.25 | -0.29 | 5170 | 5193.5 | 5170 | 156 |
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
