We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 550 | 11.3871635611 | 4830 | 5500 | 4830 | 104829 | 5301.7922678 | DE |
| 4 | 330 | 6.53465346535 | 5050 | 5500 | 4750 | 68707 | 5091.25206038 | DE |
| 12 | 1560 | 40.8376963351 | 3820 | 5500 | 3660 | 89063 | 4809.81518317 | DE |
| 26 | 2175 | 67.8627145086 | 3205 | 5500 | 3200 | 80149 | 4239.67018176 | DE |
| 52 | 2435 | 82.6825127334 | 2945 | 5500 | 2650 | 92567 | 3668.33194674 | DE |
| 156 | 4306 | 400.931098696 | 1074 | 5500 | 960 | 93264 | 2488.09068539 | DE |
| 260 | 3666 | 213.885647608 | 1714 | 5500 | 690 | 88501 | 2011.64129088 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 5380 | 20 | 0.37 | 5400 | 5430 | 5280 | 111549 |
| 1714149000 | 5360 | 70 | 1.32 | 5320 | 5390 | 5250 | 203368 |
| 1714062600 | 5290 | 90 | 1.73 | 5170 | 5300 | 5150 | 41923 |
| 1713976200 | 5200 | 40 | 0.78 | 5190 | 5320 | 5160 | 91387 |
| 1713889800 | 5160 | 265 | 5.41 | 4830 | 5170 | 4830 | 75919 |
| 1713803400 | 4895 | 60 | 1.24 | 4870 | 4930 | 4830 | 90487 |
| 1713544200 | 4835 | -65 | -1.33 | 4770 | 4850 | 4770 | 60876 |
| 1713457800 | 4900 | 60 | 1.24 | 4750 | 4900 | 4750 | 43995 |
| 1713371400 | 4840 | -10 | -0.21 | 4850 | 4895 | 4790 | 45776 |
| 1713285000 | 4850 | -115 | -2.32 | 4865 | 4910 | 4805 | 64575 |
| 1713198600 | 4965 | 15 | 0.30 | 4940 | 5040 | 4930 | 37126 |
| 1712939400 | 4950 | 30 | 0.61 | 5020 | 5020 | 4940 | 58326 |
| 1712853000 | 4920 | -60 | -1.20 | 5000 | 5000 | 4880 | 56505 |
| 1712766600 | 4980 | -5 | -0.10 | 5000 | 5000 | 4905 | 63340 |
| 1712680200 | 4985 | -115 | -2.25 | 5100 | 5120 | 4985 | 65091 |
| 1712593800 | 5100 | -20 | -0.39 | 5130 | 5150 | 5070 | 74689 |
| 1712334600 | 5120 | 30 | 0.59 | 5090 | 5120 | 4990 | 38426 |
| 1712248200 | 5090 | 40 | 0.79 | 5010 | 5090 | 5010 | 48174 |
| 1712161800 | 5050 | 50 | 1.00 | 4985 | 5100 | 4985 | 54587 |
| 1712075400 | 5000 | -50 | -0.99 | 5050 | 5130 | 5000 | 48024 |
| 1711647000 | 5050 | -10 | -0.20 | 5000 | 5190 | 4800 | 140373 |
| 1711560600 | 5060 | 155 | 3.16 | 4860 | 5060 | 4860 | 155941 |
| 1711474200 | 4905 | 135 | 2.83 | 4785 | 4910 | 4775 | 58592 |
| 1711387800 | 4770 | -15 | -0.31 | 4785 | 4830 | 4730 | 63579 |
| 1711128600 | 4785 | -95 | -1.95 | 4885 | 4885 | 4770 | 63709 |
| 1711042200 | 4880 | 110 | 2.31 | 4825 | 4915 | 4730 | 71265 |
| 1710955800 | 4770 | 25 | 0.53 | 4740 | 4830 | 4685 | 111112 |
| 1710869400 | 4745 | -110 | -2.27 | 4830 | 4860 | 4745 | 81191 |
| 1710783000 | 4855 | 10 | 0.21 | 4890 | 4945 | 4830 | 112691 |
| 1710523800 | 4845 | -335 | -6.47 | 5250 | 5250 | 4735 | 235691 |
| 1710437400 | 5180 | 50 | 0.97 | 5210 | 5270 | 5160 | 38876 |
| 1710351000 | 5130 | -50 | -0.97 | 5180 | 5310 | 5130 | 198313 |
| 1710264600 | 5180 | 70 | 1.37 | 5140 | 5190 | 5120 | 38603 |
| 1710178200 | 5110 | -50 | -0.97 | 5160 | 5170 | 5060 | 50559 |
| 1709919000 | 5160 | 10 | 0.19 | 5140 | 5190 | 5080 | 107504 |
| 1709832600 | 5150 | 0 | 0.00 | 5130 | 5160 | 4985 | 141927 |
| 1709746200 | 5150 | 130 | 2.59 | 5040 | 5180 | 5030 | 61236 |
| 1709659800 | 5020 | 25 | 0.50 | 4995 | 5190 | 4950 | 119847 |
| 1709573400 | 4995 | -25 | -0.50 | 5030 | 5170 | 4955 | 185144 |
| 1709314200 | 5020 | 310 | 6.58 | 4745 | 5020 | 4745 | 145860 |
| 1709227800 | 4710 | 110 | 2.39 | 4560 | 4740 | 4560 | 206606 |
| 1709141400 | 4600 | 80 | 1.77 | 4650 | 4650 | 4535 | 115006 |
| 1709055000 | 4520 | -80 | -1.74 | 4580 | 4620 | 4520 | 79023 |
| 1708968600 | 4600 | 40 | 0.88 | 4560 | 4620 | 4545 | 55697 |
| 1708709400 | 4560 | -10 | -0.22 | 4590 | 4705 | 4515 | 98062 |
| 1708623000 | 4570 | 185 | 4.22 | 4395 | 4570 | 4360 | 98964 |
| 1708536600 | 4385 | 140 | 3.30 | 4290 | 4385 | 4175 | 91665 |
| 1708450200 | 4245 | 20 | 0.47 | 4260 | 4360 | 4185 | 93601 |
| 1708363800 | 4225 | 260 | 6.56 | 4055 | 4285 | 3985 | 474667 |
| 1708104600 | 3965 | -65 | -1.61 | 4000 | 4140 | 3950 | 56668 |
| 1708018200 | 4030 | 160 | 4.13 | 3895 | 4030 | 3820 | 59464 |
| 1707931800 | 3870 | 35 | 0.91 | 3850 | 3940 | 3850 | 29480 |
| 1707845400 | 3835 | -5 | -0.13 | 3780 | 3840 | 3780 | 16476 |
| 1707759000 | 3840 | 90 | 2.40 | 3695 | 3840 | 3695 | 31927 |
| 1707499800 | 3750 | 55 | 1.49 | 3690 | 3760 | 3660 | 28477 |
| 1707413400 | 3695 | -45 | -1.20 | 3720 | 3740 | 3685 | 20040 |
| 1707327000 | 3740 | -60 | -1.58 | 3810 | 3810 | 3710 | 20560 |
| 1707240600 | 3800 | 55 | 1.47 | 3820 | 3820 | 3755 | 33089 |
| 1707154200 | 3745 | -45 | -1.19 | 3775 | 3800 | 3735 | 112335 |
| 1706895000 | 3790 | -5 | -0.13 | 3810 | 3825 | 3780 | 23741 |
| 1706808600 | 3795 | 0 | 0.00 | 3735 | 3845 | 3735 | 35629 |
| 1706722200 | 3795 | 10 | 0.26 | 3800 | 3815 | 3770 | 282184 |
| 1706635800 | 3785 | 30 | 0.80 | 3710 | 3795 | 3710 | 32773 |
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
