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 | -2 | -0.423728813559 | 472 | 472 | 467 | 1337638 | 470 | DE |
| 4 | 40 | 9.3023255814 | 430 | 473 | 405 | 415190 | 467.5192461 | DE |
| 12 | 103 | 28.0653950954 | 367 | 473 | 366 | 198745 | 452.29119434 | DE |
| 26 | 215 | 84.3137254902 | 255 | 473 | 255 | 169522 | 399.52203546 | DE |
| 52 | 212 | 82.1705426357 | 258 | 473 | 188 | 104820 | 372.55411179 | DE |
| 156 | 350.5 | 293.305439331 | 119.5 | 473 | 108 | 83234 | 262.40127323 | DE |
| 260 | 425.5 | 956.179775281 | 44.5 | 473 | 38 | 67624 | 222.93995819 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716568200 | 470 | 0 | 0.00 | 470 | 471 | 470 | 110302 |
| 1716481800 | 470 | 0 | 0.00 | 470 | 470 | 470 | 1663425 |
| 1716395400 | 470 | 0 | 0.00 | 470 | 470 | 470 | 3279872 |
| 1716309000 | 470 | 4 | 0.86 | 472 | 472 | 467 | 296954 |
| 1716222600 | 466 | -6 | -1.27 | 472 | 473 | 466 | 119286 |
| 1715963400 | 472 | 0 | 0.00 | 472 | 472 | 472 | 448511 |
| 1715877000 | 472 | 0 | 0.00 | 472 | 473 | 472 | 367048 |
| 1715790600 | 472 | 2 | 0.43 | 470 | 473 | 470 | 312198 |
| 1715704200 | 470 | 65 | 16.05 | 405 | 473 | 405 | 434133 |
| 1715617800 | 405 | 0 | 0.00 | 405 | 410 | 405 | 98260 |
| 1715358600 | 405 | 0 | 0.00 | 405 | 405 | 405 | 19177 |
| 1715272200 | 405 | -8 | -1.94 | 413 | 413 | 405 | 18218 |
| 1715185800 | 413 | -20 | -4.62 | 433 | 433 | 413 | 118254 |
| 1715099400 | 433 | -19 | -4.20 | 452 | 452 | 433 | 30243 |
| 1714753800 | 452 | 0 | 0.00 | 452 | 452 | 452 | 44907 |
| 1714667400 | 452 | 12 | 2.73 | 440 | 452 | 440 | 45502 |
| 1714581000 | 440 | 0 | 0.00 | 430 | 440 | 430 | 24371 |
| 1714494600 | 440 | 10 | 2.33 | 430 | 440 | 430 | 42751 |
| 1714408200 | 430 | 2 | 0.47 | 412 | 430 | 412 | 43400 |
| 1714149000 | 428 | 26 | 6.47 | 405 | 428 | 405 | 634642 |
| 1714062600 | 402 | -8 | -1.95 | 405 | 405 | 402 | 27872 |
| 1713976200 | 410 | 4 | 0.99 | 405 | 415 | 405 | 94276 |
| 1713889800 | 406 | 18 | 4.64 | 390 | 406 | 390 | 73610 |
| 1713803400 | 388 | 6 | 1.57 | 382 | 390 | 382 | 23180 |
| 1713544200 | 382 | 6 | 1.60 | 375 | 382 | 375 | 31689 |
| 1713457800 | 376 | -24 | -6.00 | 397 | 397 | 375 | 58236 |
| 1713371400 | 400 | 8 | 2.04 | 392 | 400 | 392 | 27468 |
| 1713285000 | 392 | -10 | -2.49 | 405 | 405 | 385 | 62230 |
| 1713198600 | 402 | -9 | -2.19 | 411 | 411 | 402 | 58869 |
| 1712939400 | 411 | 1 | 0.24 | 411 | 411 | 411 | 7490 |
| 1712853000 | 410 | -4 | -0.97 | 414 | 416 | 410 | 31685 |
| 1712766600 | 414 | -2 | -0.48 | 415 | 415 | 414 | 34074 |
| 1712680200 | 416 | -2 | -0.48 | 415 | 416 | 415 | 10300 |
| 1712593800 | 418 | 5 | 1.21 | 413 | 418 | 413 | 68809 |
| 1712334600 | 413 | 5 | 1.23 | 413 | 420 | 413 | 20311 |
| 1712248200 | 408 | -17 | -4.00 | 425 | 425 | 408 | 67271 |
| 1712161800 | 425 | -10 | -2.30 | 435 | 435 | 424 | 42992 |
| 1712075400 | 435 | -15 | -3.33 | 440 | 456 | 435 | 64728 |
| 1711647000 | 450 | 0 | 0.00 | 450 | 452 | 440 | 100683 |
| 1711560600 | 450 | 0 | 0.00 | 450 | 450 | 450 | 64608 |
| 1711474200 | 450 | 11 | 2.51 | 439 | 455 | 439 | 296780 |
| 1711387800 | 439 | 25 | 6.04 | 415 | 448 | 415 | 652851 |
| 1711128600 | 414 | 0 | 0.00 | 414 | 415 | 414 | 322839 |
| 1711042200 | 414 | 0 | 0.00 | 416 | 416 | 414 | 319381 |
| 1710955800 | 414 | 29 | 7.53 | 385 | 416 | 370 | 180840 |
| 1710869400 | 385 | 4 | 1.05 | 381 | 385 | 381 | 12575 |
| 1710783000 | 381 | 13 | 3.53 | 374 | 381 | 374 | 23193 |
| 1710523800 | 368 | 0 | 0.00 | 368 | 374 | 368 | 22743 |
| 1710437400 | 368 | 0 | 0.00 | 368 | 368 | 368 | 820 |
| 1710351000 | 368 | 0 | 0.00 | 368 | 368 | 368 | 60036 |
| 1710264600 | 368 | 0 | 0.00 | 368 | 368 | 368 | 10715 |
| 1710178200 | 368 | -3 | -0.81 | 371 | 371 | 368 | 29715 |
| 1709919000 | 371 | 0 | 0.00 | 371 | 371 | 371 | 2009 |
| 1709832600 | 371 | 5 | 1.37 | 366 | 371 | 366 | 28465 |
| 1709746200 | 366 | 0 | 0.00 | 366 | 366 | 366 | 32362 |
| 1709659800 | 366 | -1 | -0.27 | 367 | 367 | 366 | 12549 |
| 1709573400 | 367 | 13 | 3.67 | 367 | 367 | 360 | 34194 |
| 1709314200 | 354 | -13 | -3.54 | 367 | 367 | 354 | 450 |
| 1709227800 | 367 | 0 | 0.00 | 367 | 367 | 367 | 3104 |
| 1709141400 | 367 | -13 | -3.42 | 380 | 380 | 367 | 38111 |
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
