We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 0.275229357798 | 1090 | 1120 | 1050 | 161778 | 1093.9498807 | DE |
| 4 | -113 | -9.36981757877 | 1206 | 1206 | 1050 | 219902 | 1104.97841944 | DE |
| 12 | 83 | 8.21782178218 | 1010 | 1225 | 993 | 292297 | 1115.60472256 | DE |
| 26 | 143 | 15.0526315789 | 950 | 1225 | 947 | 278808 | 1075.55180798 | DE |
| 52 | -203 | -15.6635802469 | 1296 | 1476 | 947 | 291192 | 1185.57625145 | DE |
| 156 | -1381 | -55.8205335489 | 2474 | 2871 | 804.5 | 390286 | 1463.15299653 | DE |
| 260 | -2005 | -64.7191736604 | 3098 | 3290 | 804.5 | 523118 | 1737.75163507 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 1093 | 2 | 0.18 | 1080 | 1098 | 1073 | 97616 |
| 1714062600 | 1091 | -12 | -1.09 | 1092 | 1099 | 1075 | 132533 |
| 1713976200 | 1103 | 1 | 0.09 | 1099 | 1120 | 1099 | 199750 |
| 1713889800 | 1102 | 17 | 1.57 | 1050 | 1106 | 1050 | 175910 |
| 1713803400 | 1085 | 1 | 0.09 | 1073 | 1097 | 1073 | 158998 |
| 1713544200 | 1084 | 5 | 0.46 | 1090 | 1090 | 1055 | 141699 |
| 1713457800 | 1079 | 4 | 0.37 | 1090 | 1096 | 1070 | 204291 |
| 1713371400 | 1075 | -2 | -0.19 | 1072 | 1082 | 1062 | 136075 |
| 1713285000 | 1077 | -13 | -1.19 | 1072 | 1086 | 1070 | 290957 |
| 1713198600 | 1090 | 22 | 2.06 | 1077 | 1097 | 1052 | 158238 |
| 1712939400 | 1068 | -29 | -2.64 | 1100 | 1101 | 1066 | 165680 |
| 1712853000 | 1097 | -11 | -0.99 | 1115 | 1119 | 1097 | 552980 |
| 1712766600 | 1108 | -1 | -0.09 | 1105 | 1132 | 1104 | 323880 |
| 1712680200 | 1109 | -49 | -4.23 | 1150 | 1155 | 1107 | 253934 |
| 1712593800 | 1158 | 57 | 5.18 | 1129 | 1158 | 1100 | 190609 |
| 1712334600 | 1101 | -19 | -1.70 | 1117 | 1119 | 1097 | 140124 |
| 1712248200 | 1120 | -25 | -2.18 | 1125 | 1146 | 1120 | 173341 |
| 1712161800 | 1145 | -9 | -0.78 | 1141 | 1156 | 1124 | 245660 |
| 1712075400 | 1154 | -47 | -3.91 | 1206 | 1206 | 1151 | 313580 |
| 1711647000 | 1201 | 4 | 0.33 | 1204 | 1211 | 1176 | 245965 |
| 1711560600 | 1197 | -1 | -0.08 | 1198 | 1210 | 1180 | 371377 |
| 1711474200 | 1198 | 122 | 11.34 | 1099 | 1200 | 1071 | 553810 |
| 1711387800 | 1076 | 8 | 0.75 | 1083 | 1084 | 1062 | 355333 |
| 1711128600 | 1068 | -9 | -0.84 | 1075 | 1094 | 1061 | 231519 |
| 1711042200 | 1077 | -20 | -1.82 | 1100 | 1117 | 1075 | 271984 |
| 1710955800 | 1097 | -15 | -1.35 | 1106 | 1118 | 1090 | 196043 |
| 1710869400 | 1112 | 9 | 0.82 | 1085 | 1115 | 1085 | 1619305 |
| 1710783000 | 1103 | -4 | -0.36 | 1102 | 1115 | 1095 | 217620 |
| 1710523800 | 1107 | -43 | -3.74 | 1142 | 1149 | 1100 | 318029 |
| 1710437400 | 1150 | -40 | -3.36 | 1198 | 1203 | 1150 | 779686 |
| 1710351000 | 1190 | -14 | -1.16 | 1201 | 1208 | 1189 | 284831 |
| 1710264600 | 1204 | -3 | -0.25 | 1225 | 1225 | 1176 | 137813 |
| 1710178200 | 1207 | 28 | 2.37 | 1170 | 1208 | 1170 | 118184 |
| 1709919000 | 1179 | -18 | -1.50 | 1195 | 1199 | 1173 | 364405 |
| 1709832600 | 1197 | 26 | 2.22 | 1197 | 1199 | 1166 | 179504 |
| 1709746200 | 1171 | 5 | 0.43 | 1165 | 1191 | 1165 | 433682 |
| 1709659800 | 1166 | -12 | -1.02 | 1176 | 1183 | 1165 | 336986 |
| 1709573400 | 1178 | 11 | 0.94 | 1182 | 1185 | 1168 | 261588 |
| 1709314200 | 1167 | 12 | 1.04 | 1150 | 1170 | 1145 | 944401 |
| 1709227800 | 1155 | 13 | 1.14 | 1136 | 1175 | 1134 | 593359 |
| 1709141400 | 1142 | 25 | 2.24 | 1107 | 1147 | 1101 | 486733 |
| 1709055000 | 1117 | 55 | 5.18 | 1069 | 1117 | 1060 | 255180 |
| 1708968600 | 1062 | -14 | -1.30 | 1071 | 1087 | 1054 | 208297 |
| 1708709400 | 1076 | 16 | 1.51 | 1060 | 1093 | 1054 | 134985 |
| 1708623000 | 1060 | -10 | -0.93 | 1030 | 1075 | 1030 | 497117 |
| 1708536600 | 1070 | 18 | 1.71 | 1052 | 1071 | 1048 | 230850 |
| 1708450200 | 1052 | 1 | 0.10 | 1058 | 1058 | 1018 | 176908 |
| 1708363800 | 1051 | -1 | -0.10 | 1055 | 1063 | 1047 | 95917 |
| 1708104600 | 1052 | 8 | 0.77 | 1040 | 1056 | 1038 | 157122 |
| 1708018200 | 1044 | 18 | 1.75 | 1033 | 1050 | 1025 | 117152 |
| 1707931800 | 1026 | 16 | 1.58 | 1007 | 1035 | 1007 | 146388 |
| 1707845400 | 1010 | -2 | -0.20 | 1005 | 1014 | 997.5 | 127059 |
| 1707759000 | 1012 | -8 | -0.78 | 1011 | 1026 | 1006 | 74683 |
| 1707499800 | 1020 | -14 | -1.35 | 1031 | 1044 | 1010 | 177519 |
| 1707413400 | 1034 | -1 | -0.10 | 1034 | 1060 | 1034 | 248282 |
| 1707327000 | 1035 | -13 | -1.24 | 1064 | 1064 | 1033 | 379221 |
| 1707240600 | 1048 | 40 | 3.97 | 993.5 | 1058 | 993 | 221852 |
| 1707154200 | 1008 | 0 | 0.00 | 1028 | 1040 | 1004 | 283572 |
| 1706895000 | 1008 | -10 | -0.98 | 1010 | 1038 | 1008 | 160734 |
| 1706808600 | 1018 | 8 | 0.79 | 1010 | 1019 | 996.5 | 209820 |
| 1706722200 | 1010 | -26 | -2.51 | 1032 | 1039 | 1010 | 254678 |
| 1706635800 | 1036 | -20 | -1.89 | 1056 | 1058 | 1019 | 238633 |
| 1706549400 | 1056 | -10 | -0.94 | 1052 | 1061 | 1026 | 349434 |
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
