We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -475 | -4.91973070948 | 9655 | 9830 | 9185 | 119720 | 9553.44046682 | DE |
| 4 | -1305 | -12.4463519313 | 10485 | 10695 | 9185 | 194881 | 9906.84269034 | DE |
| 12 | -456 | -4.73225404732 | 9636 | 11280 | 9185 | 190766 | 10184.6406231 | DE |
| 26 | 834 | 9.99281092739 | 8346 | 11280 | 7908 | 183496 | 9705.2591363 | DE |
| 52 | -2455 | -21.1001289214 | 11635 | 11705 | 7908 | 203403 | 10044.7110883 | DE |
| 156 | -2910 | -24.0694789082 | 12090 | 17225 | 7908 | 160287 | 11266.4792291 | DE |
| 260 | 1115 | 13.8251704898 | 8065 | 17225 | 7220 | 174774 | 10343.7342303 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 9180 | -270 | -2.86 | 9635 | 9635 | 9180 | 476039 |
| 1713371400 | 9450 | -5 | -0.05 | 9275 | 9475 | 9275 | 92596 |
| 1713285000 | 9455 | -80 | -0.84 | 9420 | 9475 | 9310 | 118675 |
| 1713198600 | 9535 | 30 | 0.32 | 9470 | 9635 | 9435 | 106936 |
| 1712939400 | 9505 | -235 | -2.41 | 9765 | 9810 | 9475 | 123733 |
| 1712853000 | 9740 | 55 | 0.57 | 9655 | 9830 | 9650 | 156659 |
| 1712766600 | 9685 | 20 | 0.21 | 9740 | 9820 | 9615 | 117779 |
| 1712680200 | 9665 | 50 | 0.52 | 9600 | 9670 | 9540 | 335235 |
| 1712593800 | 9615 | -75 | -0.77 | 9680 | 9720 | 9590 | 132991 |
| 1712334600 | 9690 | -90 | -0.92 | 9630 | 9690 | 9575 | 117933 |
| 1712248200 | 9780 | -30 | -0.31 | 9810 | 9825 | 9730 | 348421 |
| 1712161800 | 9810 | -65 | -0.66 | 9775 | 9815 | 9700 | 442351 |
| 1712075400 | 9875 | -175 | -1.74 | 10140 | 10140 | 9855 | 118815 |
| 1711647000 | 10050 | -50 | -0.50 | 10100 | 10135 | 9990 | 181149 |
| 1711560600 | 10100 | -210 | -2.04 | 10310 | 10340 | 9958 | 89010 |
| 1711474200 | 10310 | 190 | 1.88 | 10135 | 10315 | 10065 | 570061 |
| 1711387800 | 10120 | -475 | -4.48 | 10555 | 10595 | 10120 | 236759 |
| 1711128600 | 10595 | 0 | 0.00 | 10685 | 10695 | 10575 | 98913 |
| 1711042200 | 10595 | 275 | 2.66 | 10485 | 10640 | 10395 | 119836 |
| 1710955800 | 10320 | -35 | -0.34 | 10205 | 10375 | 10160 | 208811 |
| 1710869400 | 10355 | -100 | -0.96 | 10400 | 10400 | 10275 | 90744 |
| 1710783000 | 10455 | -70 | -0.67 | 10520 | 10625 | 10435 | 98876 |
| 1710523800 | 10525 | -55 | -0.52 | 10520 | 10550 | 10395 | 331799 |
| 1710437400 | 10580 | -125 | -1.17 | 10705 | 10730 | 10570 | 160653 |
| 1710351000 | 10705 | -30 | -0.28 | 10750 | 10770 | 10675 | 215632 |
| 1710264600 | 10735 | 130 | 1.23 | 10740 | 10790 | 10620 | 157282 |
| 1710178200 | 10605 | 25 | 0.24 | 10515 | 10670 | 10515 | 355963 |
| 1709919000 | 10580 | -80 | -0.75 | 10410 | 10680 | 10270 | 274314 |
| 1709832600 | 10660 | 390 | 3.80 | 10575 | 11280 | 10575 | 817421 |
| 1709746200 | 10270 | 45 | 0.44 | 10235 | 10275 | 10175 | 121669 |
| 1709659800 | 10225 | -35 | -0.34 | 10220 | 10365 | 10170 | 72911 |
| 1709573400 | 10260 | -65 | -0.63 | 10325 | 10325 | 10185 | 208177 |
| 1709314200 | 10325 | 0 | 0.00 | 10460 | 10460 | 10225 | 353164 |
| 1709227800 | 10325 | 55 | 0.54 | 10330 | 10400 | 10255 | 642105 |
| 1709141400 | 10270 | -130 | -1.25 | 10385 | 10395 | 10145 | 482250 |
| 1709055000 | 10400 | -75 | -0.72 | 10510 | 10540 | 10270 | 98481 |
| 1708968600 | 10475 | 20 | 0.19 | 10435 | 10510 | 10335 | 164328 |
| 1708709400 | 10455 | 25 | 0.24 | 10535 | 10535 | 10390 | 64933 |
| 1708623000 | 10430 | 60 | 0.58 | 10395 | 10460 | 10295 | 111029 |
| 1708536600 | 10370 | -25 | -0.24 | 10435 | 10465 | 10300 | 87472 |
| 1708450200 | 10395 | -30 | -0.29 | 10410 | 10540 | 10375 | 99922 |
| 1708363800 | 10425 | -30 | -0.29 | 10435 | 10455 | 10300 | 59930 |
| 1708104600 | 10455 | 220 | 2.15 | 10260 | 10455 | 10260 | 98557 |
| 1708018200 | 10235 | 75 | 0.74 | 10335 | 10395 | 10225 | 56050 |
| 1707931800 | 10160 | 164 | 1.64 | 9946 | 10170 | 9946 | 101680 |
| 1707845400 | 9996 | -164 | -1.61 | 10105 | 10145 | 9780 | 104282 |
| 1707759000 | 10160 | 5 | 0.05 | 10255 | 10345 | 10135 | 103946 |
| 1707499800 | 10155 | 60 | 0.59 | 10120 | 10190 | 10110 | 76544 |
| 1707413400 | 10095 | 119 | 1.19 | 9918 | 10175 | 9918 | 97676 |
| 1707327000 | 9976 | 84 | 0.85 | 9850 | 9988 | 9850 | 85792 |
| 1707240600 | 9892 | 126 | 1.29 | 9792 | 9908 | 9754 | 74184 |
| 1707154200 | 9766 | -184 | -1.85 | 9894 | 9940 | 9712 | 194339 |
| 1706895000 | 9950 | -95 | -0.95 | 10095 | 10190 | 9950 | 87303 |
| 1706808600 | 10045 | 40 | 0.40 | 9952 | 10100 | 9912 | 117338 |
| 1706722200 | 10005 | 17 | 0.17 | 10095 | 10115 | 9966 | 170118 |
| 1706635800 | 9988 | 46 | 0.46 | 10015 | 10060 | 9920 | 112115 |
| 1706549400 | 9942 | -28 | -0.28 | 9948 | 10000 | 9830 | 134211 |
| 1706290200 | 9970 | 348 | 3.62 | 9684 | 10005 | 9658 | 373925 |
| 1706203800 | 9622 | -58 | -0.60 | 9636 | 9672 | 9586 | 290632 |
| 1706117400 | 9680 | -68 | -0.70 | 9834 | 9896 | 9680 | 110087 |
| 1706031000 | 9748 | 24 | 0.25 | 10000 | 10040 | 9748 | 118441 |
| 1705944600 | 9724 | 100 | 1.04 | 9764 | 9844 | 9646 | 106024 |
| 1705685400 | 9624 | -72 | -0.74 | 9764 | 9836 | 9616 | 97122 |
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
