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 |
|---|---|---|---|---|---|---|---|
| 1726072200 | 5279 | -19 | -0.36 | 5299 | 5369.5 | 5260.5 | 8552 |
| 1725985800 | 5298 | 12 | 0.23 | 5286 | 5311 | 5274 | 10622 |
| 1725899400 | 5286 | 63 | 1.21 | 5272 | 5299.5 | 5267 | 53086 |
| 1725640200 | 5223 | -45 | -0.85 | 5250 | 5346.5 | 5222.5 | 28262 |
| 1725553800 | 5268 | -63 | -1.18 | 5330 | 5333.5 | 5268 | 17664 |
| 1725467400 | 5331 | -73.5 | -1.36 | 5324 | 5345.5 | 5305.5 | 18562 |
| 1725381000 | 5404.5 | -53.5 | -0.98 | 5441 | 5445 | 5391 | 7851 |
| 1725294600 | 5458 | 30 | 0.55 | 5452 | 5461.5 | 5434 | 18950 |
| 1725035400 | 5428 | -27 | -0.49 | 5433 | 5456.5 | 5427 | 71444 |
| 1724949000 | 5455 | 55.5 | 1.03 | 5447 | 5463 | 5428 | 2346 |
| 1724862600 | 5399.5 | -10 | -0.18 | 5435 | 5435 | 5393 | 80862 |
| 1724776200 | 5409.5 | -1.5 | -0.03 | 5409 | 5421 | 5386 | 5474 |
| 1724430600 | 5411 | -28 | -0.51 | 5422 | 5445.5 | 5390 | 56254 |
| 1724344200 | 5439 | -8.5 | -0.16 | 5450 | 5469 | 5353 | 6257 |
| 1724257800 | 5447.5 | 14.5 | 0.27 | 5452 | 5465.5 | 5434.5 | 1758 |
| 1724171400 | 5433 | -2 | -0.04 | 5453 | 5458.5 | 5423 | 18581 |
| 1724085000 | 5435 | 5 | 0.09 | 5417 | 5441 | 5412 | 19338 |
| 1723825800 | 5430 | -9.5 | -0.17 | 5467 | 5467 | 5412 | 22498 |
| 1723739400 | 5439.5 | 72.5 | 1.35 | 5389 | 5447 | 5373.5 | 5259 |
| 1723653000 | 5367 | 35 | 0.66 | 5352 | 5427 | 5288 | 4654 |
| 1723566600 | 5332 | 37 | 0.70 | 5317 | 5334 | 5298 | 2207 |
| 1723480200 | 5295 | 14 | 0.27 | 5295 | 5320.5 | 5283 | 7124 |
| 1723221000 | 5281 | 19.5 | 0.37 | 5297 | 5301 | 5263.5 | 14621 |
| 1723134600 | 5261.5 | -10.5 | -0.20 | 5195 | 5276.5 | 5170 | 25683 |
| 1723048200 | 5272 | 45 | 0.86 | 5229 | 5295 | 5221 | 24242 |
| 1722961800 | 5227 | 71 | 1.38 | 5195 | 5240 | 5158.5 | 22601 |
| 1722875400 | 5156 | -71 | -1.36 | 5156 | 5196 | 5048 | 38896 |
| 1722616200 | 5227 | -145 | -2.70 | 5336 | 5362 | 5214.5 | 5068 |
| 1722529800 | 5372 | -13.5 | -0.25 | 5427 | 5444.5 | 5366.5 | 9157 |
| 1722443400 | 5385.5 | 86.5 | 1.63 | 5352 | 5389.5 | 5344.5 | 5412 |
| 1722357000 | 5299 | 9 | 0.17 | 5321 | 5345.5 | 5290.5 | 2415 |
| 1722270600 | 5290 | -4 | -0.08 | 5332 | 5343 | 5290 | 5865 |
| 1722011400 | 5294 | 25 | 0.47 | 5269 | 5305.5 | 5260.5 | 26860 |
| 1721925000 | 5269 | -19 | -0.36 | 5269 | 5278.5 | 5215.5 | 11013 |
| 1721838600 | 5288 | -103 | -1.91 | 5335 | 5343.5 | 5283.5 | 8101 |
| 1721752200 | 5391 | 31.5 | 0.59 | 5380 | 5404 | 5364.5 | 58908 |
| 1721665800 | 5359.5 | 25 | 0.47 | 5350 | 5384.5 | 5343 | 5255 |
| 1721406600 | 5334.5 | -15.5 | -0.29 | 5355 | 5378.5 | 5334.5 | 42857 |
| 1721320200 | 5350 | -37 | -0.69 | 5402 | 5465 | 5349 | 11171 |
| 1721233800 | 5387 | -74.5 | -1.36 | 5434 | 5435 | 5373 | 22378 |
| 1721147400 | 5461.5 | 3.5 | 0.06 | 5447 | 5472 | 5433.5 | 2883 |
| 1721061000 | 5458 | 1.5 | 0.03 | 5460 | 5466.5 | 5439 | 6896 |
| 1720801800 | 5456.5 | 24.5 | 0.45 | 5421 | 5457.5 | 5414 | 5419 |
| 1720715400 | 5432 | -24 | -0.44 | 5485 | 5534.5 | 5428.5 | 5485 |
| 1720629000 | 5456 | -1 | -0.02 | 5466 | 5471 | 5444.5 | 29988 |
| 1720542600 | 5457 | 10 | 0.18 | 5467 | 5467 | 5453.5 | 4210 |
| 1720456200 | 5447 | 3.5 | 0.06 | 5452 | 5463 | 5441.5 | 7564 |
| 1720197000 | 5443.5 | -1.5 | -0.03 | 5470 | 5522 | 5427.5 | 28562 |
| 1720110600 | 5445 | 9 | 0.17 | 5452 | 5461 | 5442.5 | 6770 |
| 1720024200 | 5436 | 9.5 | 0.18 | 5452 | 5454.5 | 5424.5 | 7115 |
| 1719937800 | 5426.5 | -11.5 | -0.21 | 5434 | 5434 | 5394 | 5978 |
| 1719851400 | 5438 | -42 | -0.77 | 5466 | 5466 | 5408 | 11571 |
| 1719592200 | 5480 | 7.5 | 0.14 | 5496 | 5505.5 | 5457 | 10190 |
| 1719505800 | 5472.5 | -10.5 | -0.19 | 5480 | 5490 | 5470 | 15556 |
| 1719419400 | 5483 | 1 | 0.02 | 5503 | 5515 | 5474.5 | 11157 |
| 1719333000 | 5482 | -6 | -0.11 | 5465 | 5484 | 5454.5 | 8575 |
| 1719246600 | 5488 | -5.5 | -0.10 | 5487 | 5494 | 5468 | 30767 |
| 1718987400 | 5493.5 | -17 | -0.31 | 5487 | 5508.5 | 5458 | 6312 |
| 1718901000 | 5510.5 | 25.5 | 0.46 | 5509 | 5584.5 | 5376.5 | 13777 |
| 1718814600 | 5485 | -3 | -0.05 | 5497 | 5497 | 5480 | 7634 |
| 1718728200 | 5488 | 43 | 0.79 | 5478 | 5490.5 | 5274.5 | 11680 |
| 1718641800 | 5445 | 13 | 0.24 | 5456 | 5456 | 5418 | 6660 |
| 1718382600 | 5432 | 28.5 | 0.53 | 5427 | 5442.5 | 5399.5 | 18860 |
| 1718296200 | 5403.5 | -10.5 | -0.19 | 5413 | 5423.5 | 5389.5 | 11385 |
| 1718209800 | 5414 | 46 | 0.86 | 5398 | 5457.5 | 5252 | 10030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
