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 | 8 | 0.245851259988 | 3254 | 3310 | 3150 | 2774338 | 3225.01571229 | DE |
| 4 | -186 | -5.39443155452 | 3448 | 3484 | 3150 | 1871023 | 3307.32229402 | DE |
| 12 | -38 | -1.15151515152 | 3300 | 3530 | 3150 | 1910575 | 3357.67262499 | DE |
| 26 | 574 | 21.3541666667 | 2688 | 3530 | 2366 | 1952106 | 3121.10599294 | DE |
| 52 | 448 | 15.92039801 | 2814 | 3530 | 2366 | 1867980 | 2984.9312108 | DE |
| 156 | 503 | 18.2312432041 | 2759 | 3689 | 2242 | 1721726 | 2903.65580055 | DE |
| 260 | 1045 | 47.1357690573 | 2217 | 3689 | 1823.5 | 1825820 | 2754.70491177 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 3273 | 32 | 0.99 | 3265 | 3294 | 3253 | 1193066 |
| 1713803400 | 3241 | 43 | 1.34 | 3247 | 3261 | 3218 | 1791329 |
| 1713544200 | 3198 | -8 | -0.25 | 3183 | 3214 | 3150 | 2900748 |
| 1713457800 | 3206 | -75 | -2.29 | 3229 | 3267 | 3187 | 6061824 |
| 1713371400 | 3281 | 5 | 0.15 | 3254 | 3309 | 3252 | 1924721 |
| 1713285000 | 3276 | -38 | -1.15 | 3261 | 3301 | 3229 | 1186781 |
| 1713198600 | 3314 | 3 | 0.09 | 3298 | 3370 | 3288 | 1249617 |
| 1712939400 | 3311 | -5 | -0.15 | 3337 | 3356 | 3294 | 1035493 |
| 1712853000 | 3316 | 9 | 0.27 | 3292 | 3316 | 3275 | 1549550 |
| 1712766600 | 3307 | -63 | -1.87 | 3383 | 3384 | 3278 | 2328287 |
| 1712680200 | 3370 | -5 | -0.15 | 3358 | 3380 | 3349 | 1487857 |
| 1712593800 | 3375 | -16 | -0.47 | 3398 | 3415 | 3363 | 1441467 |
| 1712334600 | 3391 | -10 | -0.29 | 3358 | 3402 | 3333 | 2325610 |
| 1712248200 | 3401 | 36 | 1.07 | 3362 | 3401 | 3356 | 1553413 |
| 1712161800 | 3365 | -28 | -0.83 | 3377 | 3394 | 3339 | 1511012 |
| 1712075400 | 3393 | -61 | -1.77 | 3413 | 3451 | 3382 | 1446914 |
| 1711647000 | 3454 | -18 | -0.52 | 3470 | 3484 | 3427 | 1727766 |
| 1711560600 | 3472 | 30 | 0.87 | 3448 | 3472 | 3437 | 962958 |
| 1711474200 | 3442 | -60 | -1.71 | 3500 | 3500 | 3428 | 1243584 |
| 1711387800 | 3502 | 16 | 0.46 | 3487 | 3530 | 3487 | 1486827 |
| 1711128600 | 3486 | 18 | 0.52 | 3479 | 3497 | 3462 | 899131 |
| 1711042200 | 3468 | 97 | 2.88 | 3410 | 3476 | 3392 | 3683437 |
| 1710955800 | 3371 | 22 | 0.66 | 3352 | 3379 | 3351 | 3273937 |
| 1710869400 | 3349 | -13 | -0.39 | 3349 | 3357 | 3300 | 3999527 |
| 1710783000 | 3362 | 23 | 0.69 | 3344 | 3371 | 3321 | 1140545 |
| 1710523800 | 3339 | -12 | -0.36 | 3330 | 3355 | 3307 | 4052766 |
| 1710437400 | 3351 | -27 | -0.80 | 3384 | 3392 | 3327 | 1179993 |
| 1710351000 | 3378 | -29 | -0.85 | 3413 | 3413 | 3371 | 3977395 |
| 1710264600 | 3407 | 61 | 1.82 | 3373 | 3413 | 3352 | 1824456 |
| 1710178200 | 3346 | -56 | -1.65 | 3380 | 3387 | 3328 | 4710197 |
| 1709919000 | 3402 | -9 | -0.26 | 3410 | 3413 | 3386 | 1093961 |
| 1709832600 | 3411 | -1 | -0.03 | 3410 | 3430 | 3399 | 2589918 |
| 1709746200 | 3412 | 64 | 1.91 | 3395 | 3412 | 3356 | 1562556 |
| 1709659800 | 3348 | -12 | -0.36 | 3349 | 3385 | 3334 | 1123308 |
| 1709573400 | 3360 | 2 | 0.06 | 3364 | 3364 | 3319 | 1394573 |
| 1709314200 | 3358 | -27 | -0.80 | 3417 | 3429 | 3335 | 2085058 |
| 1709227800 | 3385 | -16 | -0.47 | 3410 | 3417 | 3377 | 2908274 |
| 1709141400 | 3401 | -15 | -0.44 | 3408 | 3429 | 3392 | 1560575 |
| 1709055000 | 3416 | -12 | -0.35 | 3428 | 3439 | 3394 | 1019455 |
| 1708968600 | 3428 | -4 | -0.12 | 3427 | 3468 | 3427 | 3961557 |
| 1708709400 | 3432 | -4 | -0.12 | 3439 | 3450 | 3423 | 1725669 |
| 1708623000 | 3436 | 58 | 1.72 | 3382 | 3443 | 3372 | 4473393 |
| 1708536600 | 3378 | -12 | -0.35 | 3388 | 3408 | 3368 | 903741 |
| 1708450200 | 3390 | -15 | -0.44 | 3404 | 3405 | 3377 | 667037 |
| 1708363800 | 3405 | 9 | 0.27 | 3381 | 3407 | 3363 | 606131 |
| 1708104600 | 3396 | 41 | 1.22 | 3369 | 3406 | 3363 | 2224456 |
| 1708018200 | 3355 | -4 | -0.12 | 3395 | 3420 | 3355 | 903981 |
| 1707931800 | 3359 | 55 | 1.66 | 3312 | 3368 | 3312 | 711002 |
| 1707845400 | 3304 | -76 | -2.25 | 3361 | 3363 | 3264 | 1277540 |
| 1707759000 | 3380 | 22 | 0.66 | 3384 | 3394 | 3366 | 1127595 |
| 1707499800 | 3358 | 20 | 0.60 | 3333 | 3391 | 3333 | 1862654 |
| 1707413400 | 3338 | 48 | 1.46 | 3280 | 3342 | 3248 | 1572832 |
| 1707327000 | 3290 | -7 | -0.21 | 3288 | 3298 | 3279 | 1347770 |
| 1707240600 | 3297 | 23 | 0.70 | 3293 | 3297 | 3263 | 2226809 |
| 1707154200 | 3274 | -30 | -0.91 | 3298 | 3306 | 3262 | 902468 |
| 1706895000 | 3304 | -18 | -0.54 | 3365 | 3370 | 3294 | 1466592 |
| 1706808600 | 3322 | 26 | 0.79 | 3290 | 3329 | 3289 | 1061319 |
| 1706722200 | 3296 | -17 | -0.51 | 3300 | 3312 | 3290 | 1302933 |
| 1706635800 | 3313 | 56 | 1.72 | 3275 | 3315 | 3268 | 1686107 |
| 1706549400 | 3257 | -1 | -0.03 | 3249 | 3266 | 3240 | 1336617 |
| 1706290200 | 3258 | 17 | 0.52 | 3240 | 3270 | 3229 | 1139342 |
| 1706203800 | 3241 | -5 | -0.15 | 3246 | 3250 | 3220 | 1606431 |
| 1706117400 | 3246 | 25 | 0.78 | 3233 | 3268 | 3214 | 962825 |
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
