We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -146 | -13.0357142857 | 1120 | 1120 | 963.5 | 386751 | 1018.99208845 | DE |
| 4 | -122 | -11.1313868613 | 1096 | 1151 | 963.5 | 290607 | 1070.57218359 | DE |
| 12 | -143 | -12.8021486124 | 1117 | 1189 | 963.5 | 233513 | 1093.71974505 | DE |
| 26 | -60 | -5.80270793037 | 1034 | 1189 | 963.5 | 246350 | 1075.29455015 | DE |
| 52 | -183 | -15.8167675022 | 1157 | 1217 | 963.5 | 260920 | 1091.77129293 | DE |
| 156 | -501 | -33.9661016949 | 1475 | 1599 | 660 | 352403 | 1091.42657771 | DE |
| 260 | 113.5 | 13.1900058106 | 860.5 | 1600 | 601 | 416168 | 1068.11659917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 995.5 | -78.5 | -7.31 | 1039 | 1047 | 995.5 | 1364534 |
| 1713371400 | 1074 | 5 | 0.47 | 1077 | 1077 | 1058 | 175614 |
| 1713285000 | 1069 | -20 | -1.84 | 1073 | 1075 | 1062 | 191090 |
| 1713198600 | 1089 | 15 | 1.40 | 1074 | 1098 | 1071 | 113303 |
| 1712939400 | 1074 | -22 | -2.01 | 1120 | 1120 | 1074 | 89214 |
| 1712853000 | 1096 | 3 | 0.27 | 1102 | 1104 | 1088 | 198827 |
| 1712766600 | 1093 | -1 | -0.09 | 1095 | 1119 | 1092 | 246881 |
| 1712680200 | 1094 | -1 | -0.09 | 1071 | 1097 | 1071 | 705707 |
| 1712593800 | 1095 | 4 | 0.37 | 1070 | 1098 | 1070 | 146435 |
| 1712334600 | 1091 | -28 | -2.50 | 1100 | 1106 | 1089 | 193861 |
| 1712248200 | 1119 | -7 | -0.62 | 1129 | 1133 | 1110 | 338633 |
| 1712161800 | 1126 | 13 | 1.17 | 1110 | 1126 | 1104 | 220425 |
| 1712075400 | 1113 | -19 | -1.68 | 1151 | 1151 | 1113 | 282862 |
| 1711647000 | 1132 | 23 | 2.07 | 1123 | 1132 | 1110 | 127412 |
| 1711560600 | 1109 | 18 | 1.65 | 1094 | 1113 | 1092 | 272090 |
| 1711474200 | 1091 | 18 | 1.68 | 1070 | 1091 | 1064 | 181851 |
| 1711387800 | 1073 | -9 | -0.83 | 1056 | 1078 | 1056 | 211423 |
| 1711128600 | 1082 | 10 | 0.93 | 1096 | 1096 | 1070 | 170757 |
| 1711042200 | 1072 | 14 | 1.32 | 1071 | 1074 | 1053 | 113747 |
| 1710955800 | 1058 | 13 | 1.24 | 1052 | 1058 | 1042 | 394118 |
| 1710869400 | 1045 | -25 | -2.34 | 1063 | 1067 | 1043 | 324882 |
| 1710783000 | 1070 | 16 | 1.52 | 1030 | 1070 | 1030 | 225794 |
| 1710523800 | 1054 | -31 | -2.86 | 1116 | 1116 | 1053 | 371288 |
| 1710437400 | 1085 | -57 | -4.99 | 1100 | 1110 | 1085 | 299008 |
| 1710351000 | 1142 | -15 | -1.30 | 1140 | 1168 | 1126 | 278383 |
| 1710264600 | 1157 | -13 | -1.11 | 1154 | 1170 | 1149 | 228116 |
| 1710178200 | 1170 | 12 | 1.04 | 1137 | 1170 | 1137 | 222925 |
| 1709919000 | 1158 | 6 | 0.52 | 1151 | 1158 | 1144 | 91971 |
| 1709832600 | 1152 | -7 | -0.60 | 1189 | 1189 | 1148 | 87032 |
| 1709746200 | 1159 | -3 | -0.26 | 1163 | 1167 | 1154 | 243433 |
| 1709659800 | 1162 | 13 | 1.13 | 1148 | 1166 | 1148 | 86423 |
| 1709573400 | 1149 | -11 | -0.95 | 1167 | 1167 | 1141 | 326098 |
| 1709314200 | 1160 | 11 | 0.96 | 1160 | 1165 | 1153 | 139143 |
| 1709227800 | 1149 | 5 | 0.44 | 1151 | 1159 | 1149 | 202341 |
| 1709141400 | 1144 | -10 | -0.87 | 1150 | 1154 | 1142 | 102193 |
| 1709055000 | 1154 | -5 | -0.43 | 1189 | 1189 | 1148 | 116280 |
| 1708968600 | 1159 | 0 | 0.00 | 1160 | 1171 | 1154 | 314320 |
| 1708709400 | 1159 | 26 | 2.29 | 1129 | 1159 | 1129 | 277115 |
| 1708623000 | 1133 | 17 | 1.52 | 1114 | 1133 | 1114 | 163475 |
| 1708536600 | 1116 | 15 | 1.36 | 1109 | 1116 | 1101 | 98920 |
| 1708450200 | 1101 | -26 | -2.31 | 1115 | 1125 | 1101 | 171477 |
| 1708363800 | 1127 | 16 | 1.44 | 1124 | 1127 | 1104 | 75165 |
| 1708104600 | 1111 | 26 | 2.40 | 1092 | 1122 | 1091 | 203301 |
| 1708018200 | 1085 | 28 | 2.65 | 1076 | 1117 | 1065 | 253210 |
| 1707931800 | 1057 | -28 | -2.58 | 1052 | 1094 | 1051 | 553080 |
| 1707845400 | 1085 | -6 | -0.55 | 1103 | 1103 | 1066 | 127648 |
| 1707759000 | 1091 | 5 | 0.46 | 1088 | 1097 | 1085 | 131927 |
| 1707499800 | 1086 | -4 | -0.37 | 1102 | 1102 | 1085 | 116266 |
| 1707413400 | 1090 | -11 | -1.00 | 1078 | 1111 | 1078 | 128762 |
| 1707327000 | 1101 | -5 | -0.45 | 1110 | 1113 | 1098 | 194702 |
| 1707240600 | 1106 | 22 | 2.03 | 1081 | 1109 | 1081 | 120718 |
| 1707154200 | 1084 | -9 | -0.82 | 1089 | 1105 | 1084 | 98040 |
| 1706895000 | 1093 | 4 | 0.37 | 1118 | 1118 | 1070 | 108706 |
| 1706808600 | 1089 | -3 | -0.27 | 1066 | 1103 | 1066 | 181724 |
| 1706722200 | 1092 | 6 | 0.55 | 1112 | 1112 | 1082 | 151744 |
| 1706635800 | 1086 | -18 | -1.63 | 1104 | 1108 | 1086 | 157786 |
| 1706549400 | 1104 | -14 | -1.25 | 1110 | 1120 | 1102 | 65963 |
| 1706290200 | 1118 | 20 | 1.82 | 1117 | 1124 | 1094 | 765582 |
| 1706203800 | 1098 | 8 | 0.73 | 1058 | 1098 | 1058 | 122362 |
| 1706117400 | 1090 | 15 | 1.40 | 1044 | 1090 | 1044 | 121627 |
| 1706031000 | 1075 | 14 | 1.32 | 1065 | 1079 | 1059 | 354099 |
| 1705944600 | 1061 | 30 | 2.91 | 1054 | 1066 | 1038 | 216165 |
| 1705685400 | 1031 | 2 | 0.19 | 1030 | 1038 | 1023 | 441830 |
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
