We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 404 | 3.71255283955 | 10882 | 11362 | 10764 | 1860543 | 11004.8826154 | DE |
| 4 | 918 | 8.85416666667 | 10368 | 11362 | 10314 | 1841562 | 10816.9800275 | DE |
| 12 | 708 | 6.69313669881 | 10578 | 11362 | 9461 | 2674994 | 10307.4317008 | DE |
| 26 | 822 | 7.85550458716 | 10464 | 11362 | 9461 | 2358882 | 10334.1920082 | DE |
| 52 | -866 | -7.12639894668 | 12152 | 12348 | 9461 | 2121490 | 10667.3365596 | DE |
| 156 | 3625 | 47.317582561 | 7661 | 12390 | 7392 | 2233842 | 9976.38462876 | DE |
| 260 | 5428 | 92.6596107887 | 5858 | 12390 | 5626 | 2275835 | 8939.82385872 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713803400 | 11250 | 304 | 2.78 | 11034 | 11306 | 11004 | 2811381 |
| 1713544200 | 10946 | 32 | 0.29 | 10914 | 10954 | 10764 | 1301208 |
| 1713457800 | 10914 | 52 | 0.48 | 10946 | 11018 | 10858 | 2106037 |
| 1713371400 | 10862 | -16 | -0.15 | 10850 | 10948 | 10802 | 1861267 |
| 1713285000 | 10878 | -146 | -1.32 | 10882 | 10966 | 10822 | 1222823 |
| 1713198600 | 11024 | -40 | -0.36 | 11030 | 11080 | 10932 | 1232935 |
| 1712939400 | 11064 | 102 | 0.93 | 10982 | 11184 | 10962 | 2422682 |
| 1712853000 | 10962 | 230 | 2.14 | 10840 | 11092 | 10816 | 2396104 |
| 1712766600 | 10732 | 24 | 0.22 | 10762 | 10762 | 10618 | 1420531 |
| 1712680200 | 10708 | 98 | 0.92 | 10592 | 10714 | 10548 | 1620672 |
| 1712593800 | 10610 | -10 | -0.09 | 10588 | 10648 | 10504 | 1389219 |
| 1712334600 | 10620 | -116 | -1.08 | 10586 | 10652 | 10540 | 2498185 |
| 1712248200 | 10736 | 174 | 1.65 | 10566 | 10844 | 10562 | 1874237 |
| 1712161800 | 10562 | -42 | -0.40 | 10520 | 10592 | 10418 | 1913239 |
| 1712075400 | 10604 | -74 | -0.69 | 10810 | 10814 | 10562 | 1761951 |
| 1711647000 | 10678 | -64 | -0.60 | 10756 | 10780 | 10674 | 1627905 |
| 1711560600 | 10742 | 302 | 2.89 | 10460 | 10748 | 10454 | 2513623 |
| 1711474200 | 10440 | 46 | 0.44 | 10368 | 10440 | 10314 | 1174115 |
| 1711387800 | 10394 | -88 | -0.84 | 10434 | 10468 | 10352 | 1435673 |
| 1711128600 | 10482 | 54 | 0.52 | 10390 | 10548 | 10380 | 1181373 |
| 1711042200 | 10428 | 264 | 2.60 | 10166 | 10446 | 10166 | 1607025 |
| 1710955800 | 10164 | -64 | -0.63 | 10218 | 10236 | 10154 | 1057328 |
| 1710869400 | 10228 | -62 | -0.60 | 10236 | 10248 | 10162 | 1528445 |
| 1710783000 | 10290 | -4 | -0.04 | 10340 | 10340 | 10240 | 3821868 |
| 1710523800 | 10294 | -108 | -1.04 | 10390 | 10488 | 10286 | 4981500 |
| 1710437400 | 10402 | -56 | -0.54 | 10480 | 10490 | 10388 | 2621217 |
| 1710351000 | 10458 | 22 | 0.21 | 10434 | 10516 | 10348 | 3901788 |
| 1710264600 | 10436 | -14 | -0.13 | 10498 | 10534 | 10430 | 3084576 |
| 1710178200 | 10450 | 254 | 2.49 | 10198 | 10450 | 10198 | 8595484 |
| 1709919000 | 10196 | -38 | -0.37 | 10214 | 10258 | 10142 | 1496838 |
| 1709832600 | 10234 | 94 | 0.93 | 10132 | 10250 | 10082 | 2398477 |
| 1709746200 | 10140 | 28 | 0.28 | 10100 | 10158 | 10008 | 1760082 |
| 1709659800 | 10112 | 66 | 0.66 | 10090 | 10162 | 10012 | 1356176 |
| 1709573400 | 10046 | -34 | -0.34 | 10108 | 10128 | 10002 | 2027160 |
| 1709314200 | 10080 | 97 | 0.97 | 10046 | 10114 | 10002 | 2627867 |
| 1709227800 | 9983 | -197 | -1.94 | 10202 | 10202 | 9983 | 4301565 |
| 1709141400 | 10180 | -148 | -1.43 | 10318 | 10342 | 10180 | 2485528 |
| 1709055000 | 10328 | 74 | 0.72 | 10246 | 10344 | 10214 | 6622512 |
| 1708968600 | 10254 | 34 | 0.33 | 10222 | 10360 | 10222 | 4113892 |
| 1708709400 | 10220 | 184 | 1.83 | 10008 | 10254 | 9998 | 4797220 |
| 1708623000 | 10036 | -66 | -0.65 | 10030 | 10036 | 9822 | 8264250 |
| 1708536600 | 10102 | -102 | -1.00 | 10126 | 10180 | 10068 | 1492068 |
| 1708450200 | 10204 | -214 | -2.05 | 10370 | 10428 | 10204 | 2228063 |
| 1708363800 | 10418 | 324 | 3.21 | 10338 | 10498 | 10294 | 1136029 |
| 1708104600 | 10094 | 268 | 2.73 | 9900 | 10112 | 9849 | 2511857 |
| 1708018200 | 9826 | 102 | 1.05 | 9729 | 9867 | 9674 | 1748826 |
| 1707931800 | 9724 | 124 | 1.29 | 9649 | 9736 | 9541 | 5722900 |
| 1707845400 | 9600 | 99 | 1.04 | 9586 | 9670 | 9550 | 1937663 |
| 1707759000 | 9501 | -260 | -2.66 | 9700 | 9734 | 9461 | 3595499 |
| 1707499800 | 9761 | -62 | -0.63 | 9891 | 9983 | 9722 | 5142103 |
| 1707413400 | 9823 | -667 | -6.36 | 10404 | 10490 | 9700 | 6106349 |
| 1707327000 | 10490 | -44 | -0.42 | 10604 | 10652 | 10490 | 1946620 |
| 1707240600 | 10534 | 174 | 1.68 | 10372 | 10544 | 10314 | 1401773 |
| 1707154200 | 10360 | 0 | 0.00 | 10360 | 10432 | 10306 | 1547520 |
| 1706895000 | 10360 | -70 | -0.67 | 10496 | 10508 | 10360 | 2813038 |
| 1706808600 | 10430 | -70 | -0.67 | 10548 | 10566 | 10392 | 2104899 |
| 1706722200 | 10500 | -86 | -0.81 | 10610 | 10654 | 10500 | 2600611 |
| 1706635800 | 10586 | 18 | 0.17 | 10578 | 10682 | 10562 | 1897854 |
| 1706549400 | 10568 | 22 | 0.21 | 10550 | 10614 | 10512 | 1738605 |
| 1706290200 | 10546 | 98 | 0.94 | 10526 | 10660 | 10526 | 2281294 |
| 1706203800 | 10448 | -6 | -0.06 | 10432 | 10474 | 10362 | 1148706 |
| 1706117400 | 10454 | 2 | 0.02 | 10492 | 10536 | 10398 | 1685191 |
| 1706031000 | 10452 | -138 | -1.30 | 10584 | 10626 | 10370 | 3414915 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
