News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 5867 | -27.75 | -0.47 | 5847.5 | 6568.5 | 5800.75 | 1804 |
| 1721061000 | 5894.75 | -60.75 | -1.02 | 5888 | 6005.125 | 5849.5 | 694 |
| 1720801800 | 5955.5 | 51.38 | 0.87 | 5948.75 | 5996.5 | 5337.875 | 1032 |
| 1720715400 | 5904.125 | -317.38 | -5.10 | 6311.75 | 6370.875 | 5903.875 | 2186 |
| 1720629000 | 6221.5 | -119.25 | -1.88 | 6327.75 | 6333.25 | 6175.5 | 338 |
| 1720542600 | 6340.75 | 13.75 | 0.22 | 6310.75 | 6369.75 | 6281.875 | 278 |
| 1720456200 | 6327 | -9 | -0.14 | 6336.25 | 6389.5 | 6196.875 | 1060 |
| 1720197000 | 6336 | 45 | 0.72 | 6230 | 6365.5 | 6187.625 | 1087 |
| 1720110600 | 6291 | 69.25 | 1.11 | 6206.75 | 6311 | 6206.75 | 53 |
| 1720024200 | 6221.75 | -84.63 | -1.34 | 6452 | 7062.375 | 6163.25 | 829 |
| 1719937800 | 6306.375 | 142.25 | 2.31 | 6216 | 6330.75 | 6150.625 | 712 |
| 1719851400 | 6164.125 | 0.63 | 0.01 | 6063.25 | 6844.625 | 5969.875 | 110 |
| 1719592200 | 6163.5 | -39.5 | -0.64 | 6360 | 6441.5 | 5606.75 | 1996 |
| 1719505800 | 6203 | 308 | 5.22 | 6000 | 6250.5 | 5988.125 | 2746 |
| 1719419400 | 5895 | 175.75 | 3.07 | 5655 | 5927.125 | 5576.125 | 5600 |
| 1719333000 | 5719.25 | 27.38 | 0.48 | 5549.5 | 5730.375 | 5512.625 | 1391 |
| 1719246600 | 5691.875 | 7.75 | 0.14 | 5735 | 5868.125 | 5628.875 | 1147 |
| 1718987400 | 5684.125 | 155.75 | 2.82 | 5683 | 5707.375 | 5658.625 | 149 |
| 1718901000 | 5528.375 | 169.25 | 3.16 | 5589.75 | 5589.75 | 5496.625 | 181 |
| 1718814600 | 5359.125 | 40.63 | 0.76 | 5359.125 | 5359.125 | 5359.125 | 0 |
| 1718728200 | 5318.5 | -10.88 | -0.20 | 5442.75 | 5495.5 | 4963.25 | 336 |
| 1718641800 | 5329.375 | -60.25 | -1.12 | 5409.25 | 5432.875 | 5317.25 | 21 |
| 1718382600 | 5389.625 | -57.38 | -1.05 | 5449 | 5484.625 | 5367.125 | 255 |
| 1718296200 | 5447 | -195.75 | -3.47 | 5511.25 | 5652.125 | 5032.125 | 580 |
| 1718209800 | 5642.75 | 66.13 | 1.19 | 5635 | 5657.75 | 5622.875 | 305 |
| 1718123400 | 5576.625 | -17.25 | -0.31 | 5596 | 5596 | 5541.375 | 125 |
| 1718037000 | 5593.875 | 31.88 | 0.57 | 5555 | 5634.25 | 5555 | 358 |
| 1717777800 | 5562 | 136.75 | 2.52 | 5530 | 5564 | 5530 | 106 |
| 1717691400 | 5425.25 | 173.75 | 3.31 | 5263.75 | 5803.5 | 5005.875 | 171 |
| 1717605000 | 5251.5 | 150.38 | 2.95 | 5280.75 | 5280.75 | 5250.375 | 300 |
| 1717518600 | 5101.125 | 70.25 | 1.40 | 5101.125 | 5101.125 | 5101.125 | 0 |
| 1717432200 | 5030.875 | 107.88 | 2.19 | 5066 | 5096.875 | 5029.875 | 101 |
| 1717173000 | 4923 | -323.38 | -6.16 | 5145.5 | 5200.625 | 4879 | 715 |
| 1717086600 | 5246.375 | -210.25 | -3.85 | 5299.5 | 5302.5 | 5208.75 | 176 |
| 1717000200 | 5456.625 | 181.88 | 3.45 | 5447.25 | 5468.875 | 5414.625 | 287 |
| 1716913800 | 5274.75 | -86.38 | -1.61 | 5284.25 | 5330 | 5190.25 | 3602 |
| 1716568200 | 5361.125 | -110.5 | -2.02 | 5337 | 5382.25 | 5302.5 | 374 |
| 1716481800 | 5471.625 | -45.75 | -0.83 | 5500 | 5527.375 | 4941.25 | 2053 |
| 1716395400 | 5517.375 | 169.13 | 3.16 | 5423.25 | 5542.375 | 5423.25 | 355 |
| 1716309000 | 5348.25 | -211.25 | -3.80 | 5317 | 5369.25 | 5300.625 | 160 |
| 1716222600 | 5559.5 | 9.88 | 0.18 | 5462.5 | 6114.875 | 5462.5 | 568 |
| 1715963400 | 5549.625 | -93.63 | -1.66 | 5526 | 5594.25 | 5353.5 | 2259 |
| 1715877000 | 5643.25 | -9.88 | -0.17 | 5597.25 | 5724.5 | 5585.25 | 395 |
| 1715790600 | 5653.125 | -21.88 | -0.39 | 5493.25 | 5672.75 | 5476 | 3371 |
| 1715704200 | 5675 | -11.13 | -0.20 | 5734.5 | 5763.5 | 5525.625 | 2589 |
| 1715617800 | 5686.125 | -142.5 | -2.44 | 5829 | 5969.875 | 5131.875 | 710 |
| 1715358600 | 5828.625 | -174.63 | -2.91 | 5925 | 6033.875 | 5225.625 | 111 |
| 1715272200 | 6003.25 | 160.25 | 2.74 | 5909.75 | 6017 | 5893.625 | 2914 |
| 1715185800 | 5843 | -61.25 | -1.04 | 5900 | 5908.75 | 5767 | 449 |
| 1715099400 | 5904.25 | 212.13 | 3.73 | 5753.25 | 6375.875 | 5726.375 | 1879 |
| 1714753800 | 5692.125 | 231 | 4.23 | 5560 | 6258.125 | 5343.625 | 3288 |
| 1714667400 | 5461.125 | 201.13 | 3.82 | 5410 | 5568 | 5301.125 | 2656 |
| 1714581000 | 5260 | -102.88 | -1.92 | 5286.75 | 5841.125 | 5069 | 2278 |
| 1714494600 | 5362.875 | -4.88 | -0.09 | 5498 | 5553.375 | 5344.875 | 3097 |
| 1714408200 | 5367.75 | 19.13 | 0.36 | 5359.5 | 6043.125 | 5332.125 | 4982 |
| 1714149000 | 5348.625 | 460.13 | 9.41 | 5364.5 | 5388.75 | 4715.125 | 3779 |
| 1714062600 | 4888.5 | -374 | -7.11 | 4976.75 | 5004 | 4306 | 3659 |
| 1713976200 | 5262.5 | -64.5 | -1.21 | 5345 | 6055.75 | 5245.25 | 863 |
| 1713889800 | 5327 | 140.13 | 2.70 | 5300 | 5331.375 | 5281.25 | 100 |
| 1713803400 | 5186.875 | -49.63 | -0.95 | 5266 | 5417.875 | 5155.625 | 742 |
| 1713544200 | 5236.5 | -318.63 | -5.74 | 5252.75 | 5452 | 4567.625 | 3668 |
| 1713457800 | 5555.125 | -36.88 | -0.66 | 5551 | 5582.25 | 5429.25 | 4234 |
| 1713371400 | 5592 | -109.38 | -1.92 | 5576.75 | 6362.125 | 5576.75 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
