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 |
|---|---|---|---|---|---|---|---|
| 1731087000 | 3736 | -87.5 | -2.29 | 3768 | 3774.5 | 3727 | 460 |
| 1731000600 | 3823.5 | 60 | 1.59 | 3823.5 | 3823.5 | 3823.5 | 0 |
| 1730914200 | 3763.5 | -48.5 | -1.27 | 3763.5 | 3763.5 | 3763.5 | 1550 |
| 1730827800 | 3812 | 28 | 0.74 | 3812 | 3812 | 3812 | 700 |
| 1730741400 | 3784 | 16.5 | 0.44 | 3780 | 3790.5 | 3771 | 940 |
| 1730482200 | 3767.5 | 9.5 | 0.25 | 3767.5 | 3767.5 | 3767.5 | 28 |
| 1730395800 | 3758 | 7 | 0.19 | 3723 | 3758 | 3718 | 3498 |
| 1730309400 | 3751 | -53.5 | -1.41 | 3754 | 3762 | 3741.5 | 118 |
| 1730223000 | 3804.5 | -18 | -0.47 | 3818 | 3851.5 | 3769.5 | 260 |
| 1730136600 | 3822.5 | 20.5 | 0.54 | 3812 | 3826 | 3808 | 520 |
| 1729873800 | 3802 | 26.5 | 0.70 | 3802 | 3802 | 3802 | 0 |
| 1729787400 | 3775.5 | -39.5 | -1.04 | 3780 | 3780 | 3767 | 2300 |
| 1729701000 | 3815 | -3 | -0.08 | 3833 | 3835 | 3800 | 204 |
| 1729614600 | 3818 | 25 | 0.66 | 3820 | 3836.5 | 3814.5 | 14916 |
| 1729528200 | 3793 | -54 | -1.40 | 3793 | 3793 | 3793 | 1763 |
| 1729269000 | 3847 | 69 | 1.83 | 3835 | 3867 | 3833 | 1750 |
| 1729182600 | 3778 | -66.5 | -1.73 | 3788 | 3804 | 3764 | 2574 |
| 1729096200 | 3844.5 | 57.5 | 1.52 | 3818 | 3849.5 | 3809.5 | 520 |
| 1729009800 | 3787 | -119 | -3.05 | 3801 | 3803 | 3784.5 | 260 |
| 1728923400 | 3906 | -6 | -0.15 | 3893 | 3939.5 | 3880.5 | 3167 |
| 1728664200 | 3912 | 16.5 | 0.42 | 3858 | 3912 | 3835 | 12810 |
| 1728577800 | 3895.5 | 12 | 0.31 | 3890 | 3934 | 3831.5 | 3839 |
| 1728491400 | 3883.5 | -23.5 | -0.60 | 3856 | 3893.5 | 3828.5 | 1431 |
| 1728405000 | 3907 | -154 | -3.79 | 3866 | 3928.5 | 3866 | 1463 |
| 1728318600 | 4061 | 41 | 1.02 | 4077 | 4100 | 4046.5 | 863 |
| 1728059400 | 4020 | 21.5 | 0.54 | 4031 | 4092 | 3995.5 | 2877 |
| 1727973000 | 3998.5 | 19 | 0.48 | 4001 | 4009 | 3941 | 5380 |
| 1727886600 | 3979.5 | 116 | 3.00 | 4025 | 4072.5 | 3972.5 | 7441 |
| 1727800200 | 3863.5 | 35 | 0.91 | 3830 | 3864.5 | 3824 | 10479 |
| 1727713800 | 3828.5 | -18.5 | -0.48 | 3881 | 3886.5 | 3827 | 5753 |
| 1727454600 | 3847 | 42.5 | 1.12 | 3836 | 3865 | 3816.5 | 1244 |
| 1727368200 | 3804.5 | 131 | 3.57 | 3758 | 3851 | 3746.5 | 1871 |
| 1727281800 | 3673.5 | 0 | 0.00 | 3673.5 | 3673.5 | 3673.5 | 0 |
| 1727195400 | 3673.5 | 120.5 | 3.39 | 3627 | 3676 | 3623.5 | 5917 |
| 1727109000 | 3553 | 33.5 | 0.95 | 3544 | 3563 | 3534 | 708 |
| 1726849800 | 3519.5 | 8 | 0.23 | 3523 | 3535.5 | 3517.5 | 2550 |
| 1726763400 | 3511.5 | 58 | 1.68 | 3507 | 3520.5 | 3503.5 | 1429 |
| 1726677000 | 3453.5 | -27.5 | -0.79 | 3459 | 3464.5 | 3450.5 | 151 |
| 1726590600 | 3481 | 37 | 1.07 | 3469 | 3483.5 | 3466.5 | 3306 |
| 1726504200 | 3444 | -12 | -0.35 | 3444 | 3444 | 3444 | 28 |
| 1726245000 | 3456 | 11 | 0.32 | 3460 | 3463.5 | 3448.5 | 671 |
| 1726158600 | 3445 | 16.5 | 0.48 | 3459 | 3466 | 3413 | 1280 |
| 1726072200 | 3428.5 | 17.5 | 0.51 | 3419 | 3465.5 | 3364 | 548 |
| 1725985800 | 3411 | 2 | 0.06 | 3415 | 3421.5 | 3406.5 | 551 |
| 1725899400 | 3409 | 20.5 | 0.60 | 3400 | 3412 | 3392 | 11506 |
| 1725640200 | 3388.5 | -34.5 | -1.01 | 3414 | 3482.5 | 3344 | 19744 |
| 1725553800 | 3423 | -2 | -0.06 | 3421 | 3440.5 | 3415.5 | 5739 |
| 1725467400 | 3425 | -17 | -0.49 | 3420 | 3433.5 | 3414.5 | 1500 |
| 1725381000 | 3442 | -14 | -0.41 | 3442 | 3442 | 3442 | 0 |
| 1725294600 | 3456 | -8 | -0.23 | 3456 | 3456 | 3456 | 0 |
| 1725035400 | 3464 | -3 | -0.09 | 3478 | 3488.5 | 3463 | 1826 |
| 1724949000 | 3467 | 37.5 | 1.09 | 3466 | 3470 | 3456 | 1090 |
| 1724862600 | 3429.5 | -27.5 | -0.80 | 3452 | 3453 | 3425.5 | 1040 |
| 1724776200 | 3457 | -15.5 | -0.45 | 3467 | 3470 | 3445.5 | 425 |
| 1724430600 | 3472.5 | 25 | 0.73 | 3471 | 3479 | 3457 | 5120 |
| 1724344200 | 3447.5 | -19.5 | -0.56 | 3470 | 3513.5 | 3423.5 | 995 |
| 1724257800 | 3467 | 11 | 0.32 | 3467 | 3467 | 3467 | 0 |
| 1724171400 | 3456 | -50.5 | -1.44 | 3456 | 3456 | 3456 | 830 |
| 1724085000 | 3506.5 | 26 | 0.75 | 3506.5 | 3506.5 | 3506.5 | 2 |
| 1723825800 | 3480.5 | 25.5 | 0.74 | 3472 | 3488 | 3451.5 | 260 |
| 1723739400 | 3455 | 21.5 | 0.63 | 3455 | 3455 | 3455 | 0 |
| 1723653000 | 3433.5 | -24.5 | -0.71 | 3449 | 3488.5 | 3416 | 520 |
| 1723566600 | 3458 | -0.5 | -0.01 | 3454 | 3460 | 3450 | 260 |
| 1723480200 | 3458.5 | 31 | 0.90 | 3453 | 3465.5 | 3449 | 121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
