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 | 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 |
|---|---|---|---|---|---|---|---|
| 1750723020 | 6058.95 | 85.1 | 1.42 | 5943.25 | 6061.9 | 5937.85 | 63000000 |
| 1750453200 | 5973.85 | 10.35 | 0.17 | 5963.7 | 6017.6 | 5951.8 | 2000000 |
| 1750377420 | 5963.5 | -13.55 | -0.23 | 5977.15 | 5977.15 | 5914.7 | 101000000 |
| 1750291020 | 5977.05 | 8.45 | 0.14 | 5972.45 | 6018.5 | 5970.95 | 39000000 |
| 1750204620 | 5968.6 | -29.9 | -0.50 | 5998.35 | 6023.75 | 5962.15 | 39000000 |
| 1750118220 | 5998.5 | 24.25 | 0.41 | 5986.95 | 6050.3 | 5979.75 | 4000000 |
| 1749848520 | 5974.25 | -56.1 | -0.93 | 5991.45 | 6026.4 | 5924.45 | 48000000 |
| 1749772620 | 6030.35 | 14.9 | 0.25 | 6016.05 | 6045.9 | 5984.1 | 40000000 |
| 1749686220 | 6015.45 | -20.1 | -0.33 | 6036.65 | 6069.55 | 6001.5 | 194000000 |
| 1749599820 | 6035.55 | 27 | 0.45 | 6006.65 | 6047.1 | 5985.9 | 166000000 |
| 1749513420 | 6008.55 | 6.3 | 0.10 | 5997.65 | 6021.6 | 5985.75 | 204000000 |
| 1749243600 | 6002.25 | 60.3 | 1.01 | 5945.55 | 6017.6 | 5940.8 | 5000000 |
| 1749167820 | 5941.95 | -23.5 | -0.39 | 5966.55 | 6005.05 | 5920.1 | 142000000 |
| 1749081420 | 5965.45 | -9.4 | -0.16 | 5977.4 | 5990.05 | 5964.05 | 10000000 |
| 1748995020 | 5974.85 | 49.8 | 0.84 | 5925.7 | 5981.3 | 5899.55 | 9000000 |
| 1748908620 | 5925.05 | 22.9 | 0.39 | 5891.2 | 5945.25 | 5857.5 | 24000000 |
| 1748638800 | 5902.15 | 7.1 | 0.12 | 5899.05 | 5922.5 | 5843.7 | 59000000 |
| 1748563020 | 5895.05 | -81.35 | -1.36 | 5978.25 | 5995.4 | 5872.8 | 105000000 |
| 1748476620 | 5976.4 | 50.1 | 0.85 | 5922.45 | 5984.75 | 5880.55 | 93000000 |
| 1748390220 | 5926.3 | 61.45 | 1.05 | 5865.55 | 5928.55 | 5849.45 | 110000000 |
| 1748303820 | 5864.85 | 63.9 | 1.10 | 5849.55 | 5881.05 | 5847.95 | 30000000 |
| 1748034000 | 5800.95 | -42.1 | -0.72 | 5840.4 | 5858.25 | 5743.9 | 168000000 |
| 1747958220 | 5843.05 | -1.3 | -0.02 | 5845.2 | 5878.6 | 5812.45 | 157000000 |
| 1747871820 | 5844.35 | -90.5 | -1.52 | 5937.05 | 5938.9 | 5830.55 | 503000000 |
| 1747785420 | 5934.85 | -32.9 | -0.55 | 5969.75 | 5972.75 | 5909.1 | 5000000 |
| 1747698960 | 5967.75 | 38.5 | 0.65 | 5919.65 | 5973.45 | 5874.65 | 3000000 |
| 1747429200 | 5929.25 | 13.6 | 0.23 | 5917 | 5959.1 | 5904.65 | 183000000 |
| 1747353420 | 5915.65 | 39.25 | 0.67 | 5878.05 | 5924.8 | 5847.55 | 87000000 |
| 1747267020 | 5876.4 | -12.65 | -0.21 | 5887.05 | 5905.9 | 5871.2 | 18000000 |
| 1747180620 | 5889.05 | 50.2 | 0.86 | 5836.95 | 5907.25 | 5816.6 | 291000000 |
| 1747094220 | 5838.85 | 174.55 | 3.08 | 5728.45 | 5856.25 | 5725.95 | 226000000 |
| 1746824400 | 5664.3 | 4.85 | 0.09 | 5658.45 | 5694.7 | 5644.15 | 10000000 |
| 1746748620 | 5659.45 | 31.5 | 0.56 | 5631.95 | 5720.6 | 5631.7 | 138000000 |
| 1746662220 | 5627.95 | -24 | -0.42 | 5651.45 | 5655.2 | 5576.85 | 19000000 |
| 1746575820 | 5651.95 | -35.8 | -0.63 | 5646.05 | 5668.65 | 5584.35 | 2000000 |
| 1746478800 | 5687.75 | 0 | 0.00 | 5687.75 | 5687.75 | 5687.75 | 0 |
| 1746219600 | 5687.75 | 95.85 | 1.71 | 5591.15 | 5700.95 | 5588.15 | 51000000 |
| 1746143820 | 5591.9 | -18.4 | -0.33 | 5612.2 | 5659.1 | 5577.95 | 162000000 |
| 1746057420 | 5610.3 | 64.05 | 1.15 | 5546.75 | 5615.3 | 5432.5 | 111000000 |
| 1745971020 | 5546.25 | 16.1 | 0.29 | 5527.5 | 5572.2 | 5496.75 | 1000000 |
| 1745884620 | 5530.15 | 3.8 | 0.07 | 5504.65 | 5553.2 | 5468.35 | 51000000 |
| 1745614800 | 5526.35 | 23 | 0.42 | 5501.75 | 5533.1 | 5454.95 | 232000000 |
| 1745539020 | 5503.35 | 117.55 | 2.18 | 5384.3 | 5513.8 | 5328.05 | 11000000 |
| 1745452620 | 5385.8 | -0.25 | -0.00 | 5385.15 | 5470.6 | 5350.25 | 62000000 |
| 1745366220 | 5386.05 | 212.8 | 4.11 | 5176.75 | 5396.65 | 5170.25 | 28000000 |
| 1745279820 | 5173.25 | -123.35 | -2.33 | 5238.55 | 5243.8 | 5098.85 | 49000000 |
| 1745010000 | 5296.6 | 0 | 0.00 | 5296.6 | 5296.6 | 5296.6 | 0 |
| 1744923600 | 5296.6 | 23.65 | 0.45 | 5275.2 | 5341.75 | 5256.2 | 57000000 |
| 1744847820 | 5272.95 | -77.85 | -1.45 | 5351.05 | 5392.5 | 5218.75 | 132000000 |
| 1744761420 | 5350.8 | -35.2 | -0.65 | 5391.35 | 5451 | 5344.55 | 22000000 |
| 1744675020 | 5386 | 24.55 | 0.46 | 5399.35 | 5463.65 | 5357.1 | 19000000 |
| 1744405200 | 5361.45 | 123.8 | 2.36 | 5232.9 | 5383.95 | 5173.4 | 36000000 |
| 1744329420 | 5237.65 | -240.7 | -4.39 | 5476.65 | 5482.25 | 5112.7 | 193000000 |
| 1744243020 | 5478.35 | 561.7 | 11.42 | 4923.55 | 5493.15 | 4843.05 | 612000000 |
| 1744156620 | 4916.65 | -195.1 | -3.82 | 5106.65 | 5269.1 | 4896.65 | 163000000 |
| 1744070220 | 5111.75 | 49.5 | 0.98 | 4893.85 | 5249.85 | 4808.25 | 27060000000 |
| 1743800400 | 5062.25 | -322.2 | -5.98 | 5387.8 | 5395.45 | 5039.25 | 92000000 |
| 1743724620 | 5384.45 | -84.1 | -1.54 | 5471.95 | 5520.65 | 5368.45 | 36000000 |
| 1743638220 | 5468.55 | -171.7 | -3.04 | 5637.65 | 5728.75 | 5439.3 | 28000000 |
| 1743551820 | 5640.25 | 51.8 | 0.93 | 5587.45 | 5650.65 | 5554.85 | 5000000 |
| 1743465420 | 5588.45 | 33.1 | 0.60 | 5541.95 | 5626.3 | 5487 | 139000000 |
| 1743195600 | 5555.35 | -134.5 | -2.36 | 5687.75 | 5700.85 | 5554.65 | 60000000 |
| 1743119820 | 5689.85 | -8.3 | -0.15 | 5696.65 | 5730.65 | 5671.15 | 11000000 |
| 1743033420 | 5698.15 | -84.6 | -1.46 | 5780.95 | 5786.75 | 5683.65 | 6000000 |
| 1742947020 | 5782.75 | 20.75 | 0.36 | 5761.5 | 5786.75 | 5751.75 | 13000000 |
| 1742860620 | 5762 | 93.65 | 1.65 | 5701.85 | 5775.1 | 5701.15 | 55000000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
