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 |
|---|---|---|---|---|---|---|---|
| 1722357000 | 4311.5 | 28.5 | 0.67 | 4302 | 4329.75 | 4297.75 | 25777 |
| 1722270600 | 4283 | -51 | -1.18 | 4345.5 | 4347.25 | 4275.5 | 238 |
| 1722011400 | 4334 | 50.75 | 1.18 | 4334 | 4334 | 4334 | 153 |
| 1721925000 | 4283.25 | -26.75 | -0.62 | 4271 | 4289.25 | 4237.5 | 37579 |
| 1721838600 | 4310 | -51.5 | -1.18 | 4322.5 | 4336.25 | 4301.75 | 10245 |
| 1721752200 | 4361.5 | 6.5 | 0.15 | 4381 | 4399.25 | 4348 | 6294 |
| 1721665800 | 4355 | 63.5 | 1.48 | 4363.5 | 4369.25 | 4354.75 | 3721 |
| 1721406600 | 4291.5 | -35 | -0.81 | 4310 | 4320 | 4286.25 | 6043 |
| 1721320200 | 4326.5 | -17 | -0.39 | 4342.5 | 4374.25 | 4322.25 | 9531 |
| 1721233800 | 4343.5 | -44.75 | -1.02 | 4348 | 4369.25 | 4316.25 | 14937 |
| 1721147400 | 4388.25 | -34.25 | -0.77 | 4382.5 | 4403.25 | 4377 | 6634 |
| 1721061000 | 4422.5 | -52 | -1.16 | 4461.5 | 4465.75 | 4417.25 | 9783 |
| 1720801800 | 4474.5 | 52.75 | 1.19 | 4436 | 4479.25 | 4424.75 | 13482 |
| 1720715400 | 4421.75 | 8.25 | 0.19 | 4414.5 | 4460.25 | 4411 | 7805 |
| 1720629000 | 4413.5 | 41.75 | 0.95 | 4387.5 | 4414.5 | 4380.25 | 8507 |
| 1720542600 | 4371.75 | -59.75 | -1.35 | 4415.5 | 4425.5 | 4365.5 | 7004 |
| 1720456200 | 4431.5 | -4.75 | -0.11 | 4459 | 4487.75 | 4425 | 20043 |
| 1720197000 | 4436.25 | -21.5 | -0.48 | 4477 | 4488 | 4420.75 | 15728 |
| 1720110600 | 4457.75 | 24.5 | 0.55 | 4452 | 4463 | 4443 | 3743 |
| 1720024200 | 4433.25 | 53.25 | 1.22 | 4423 | 4446.25 | 4409 | 31736 |
| 1719937800 | 4380 | -33.5 | -0.76 | 4384 | 4390.75 | 4347.75 | 15716 |
| 1719851400 | 4413.5 | 42.75 | 0.98 | 4453.5 | 4462.25 | 4404.25 | 25982 |
| 1719592200 | 4370.75 | -1.25 | -0.03 | 4368.5 | 4391.75 | 4351.25 | 6991 |
| 1719505800 | 4372 | -14 | -0.32 | 4396.5 | 4400.5 | 4367.75 | 3976 |
| 1719419400 | 4386 | -3.25 | -0.07 | 4415 | 4427.25 | 4349 | 17243 |
| 1719333000 | 4389.25 | -25.5 | -0.58 | 4386 | 4401 | 4367.75 | 7246 |
| 1719246600 | 4414.75 | 32.25 | 0.74 | 4395 | 4430 | 4379.5 | 7619 |
| 1718987400 | 4382.5 | -23.5 | -0.53 | 4385 | 4395.5 | 4349.25 | 11852 |
| 1718901000 | 4406 | 60 | 1.38 | 4406 | 4406 | 4406 | 4674 |
| 1718814600 | 4346 | -33.5 | -0.76 | 4371.5 | 4374.25 | 4343 | 9172 |
| 1718728200 | 4379.5 | 33 | 0.76 | 4370.5 | 4385 | 4357.75 | 3750 |
| 1718641800 | 4346.5 | 43.25 | 1.01 | 4357.5 | 4362.75 | 4308.25 | 34778 |
| 1718382600 | 4303.25 | -80.75 | -1.84 | 4373.5 | 4376 | 4278.25 | 6442 |
| 1718296200 | 4384 | -103.5 | -2.31 | 4440 | 4451.25 | 4381.75 | 982 |
| 1718209800 | 4487.5 | 72.25 | 1.64 | 4430.5 | 4489.25 | 4423 | 7280 |
| 1718123400 | 4415.25 | -46.75 | -1.05 | 4446 | 4449.5 | 4389.75 | 3431 |
| 1718037000 | 4462 | -61.25 | -1.35 | 4440 | 4465.25 | 4427.75 | 3638 |
| 1717777800 | 4523.25 | -26 | -0.57 | 4518.5 | 4536 | 4486 | 1899 |
| 1717691400 | 4549.25 | 33.5 | 0.74 | 4549.25 | 4549.25 | 4549.25 | 128 |
| 1717605000 | 4515.75 | 71.25 | 1.60 | 4515.75 | 4515.75 | 4515.75 | 1429 |
| 1717518600 | 4444.5 | -45.5 | -1.01 | 4444.5 | 4444.5 | 4444.5 | 235 |
| 1717432200 | 4490 | 20 | 0.45 | 4490 | 4490 | 4490 | 3927 |
| 1717173000 | 4470 | 0.25 | 0.01 | 4473.5 | 4502.25 | 4458 | 97 |
| 1717086600 | 4469.75 | 20 | 0.45 | 4474.5 | 4474.5 | 4463.75 | 423 |
| 1717000200 | 4449.75 | -60 | -1.33 | 4444 | 4464.75 | 4441.25 | 557 |
| 1716913800 | 4509.75 | -5 | -0.11 | 4543.5 | 4550.75 | 4491.75 | 905 |
| 1716568200 | 4514.75 | 0.25 | 0.01 | 4502.5 | 4519.75 | 4496 | 441 |
| 1716481800 | 4514.5 | 10 | 0.22 | 4523 | 4543.25 | 4504.75 | 38487 |
| 1716395400 | 4504.5 | -46 | -1.01 | 4508 | 4512.25 | 4497.75 | 4791 |
| 1716309000 | 4550.5 | -26.25 | -0.57 | 4550 | 4553.5 | 4532 | 959 |
| 1716222600 | 4576.75 | 13 | 0.28 | 4583.5 | 4588.75 | 4571 | 734 |
| 1715963400 | 4563.75 | -20.5 | -0.45 | 4574 | 4575 | 4552.25 | 1085 |
| 1715877000 | 4584.25 | -23 | -0.50 | 4592 | 4606.25 | 4579.75 | 913 |
| 1715790600 | 4607.25 | 9 | 0.20 | 4598 | 4629.25 | 4582.75 | 6561 |
| 1715704200 | 4598.25 | 7 | 0.15 | 4598.25 | 4598.25 | 4598.25 | 704 |
| 1715617800 | 4591.25 | -7.25 | -0.16 | 4596.5 | 4600.75 | 4586.25 | 281 |
| 1715358600 | 4598.5 | 24 | 0.52 | 4595 | 4612.75 | 4593.5 | 779 |
| 1715272200 | 4574.5 | 27.25 | 0.60 | 4538.5 | 4579.75 | 4528.5 | 5923 |
| 1715185800 | 4547.25 | 28.25 | 0.63 | 4555.5 | 4559.5 | 4534.75 | 6385 |
| 1715099400 | 4519 | 94.5 | 2.14 | 4519 | 4519 | 4519 | 15 |
| 1714753800 | 4424.5 | 38 | 0.87 | 4404 | 4441.75 | 4401 | 9072 |
| 1714667400 | 4386.5 | 17.75 | 0.41 | 4386.5 | 4406 | 4377.25 | 10361 |
| 1714581000 | 4368.75 | -28.5 | -0.65 | 4405.5 | 4415 | 4353.25 | 893 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
