We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 172 | 1.9217877095 | 8950 | 9216 | 8902 | 338468 | 9133.49643452 | DE |
| 4 | -96 | -1.04144065958 | 9218 | 9236 | 8672 | 357769 | 8961.44630415 | DE |
| 12 | 830 | 10.0096478534 | 8292 | 9318 | 8072 | 413635 | 8614.33753765 | DE |
| 26 | 2254 | 32.8188701223 | 6868 | 9318 | 6818 | 393056 | 8280.32884398 | DE |
| 52 | 2370 | 35.1007109005 | 6752 | 9318 | 6334 | 387644 | 7574.63386529 | DE |
| 156 | 1286 | 16.4114344053 | 7836 | 9318 | 4306 | 392627 | 6938.74241187 | DE |
| 260 | 3248 | 55.2945182159 | 5874 | 9318 | 3311 | 434106 | 6518.17298681 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 9120 | 16 | 0.18 | 9156 | 9156 | 8972 | 285745 |
| 1714062600 | 9104 | -96 | -1.04 | 9172 | 9204 | 9044 | 315097 |
| 1713976200 | 9200 | 10 | 0.11 | 9180 | 9216 | 9074 | 303214 |
| 1713889800 | 9190 | 134 | 1.48 | 9100 | 9212 | 9100 | 403546 |
| 1713803400 | 9056 | 282 | 3.21 | 8950 | 9094 | 8902 | 384738 |
| 1713544200 | 8774 | -70 | -0.79 | 8784 | 8804 | 8672 | 233571 |
| 1713457800 | 8844 | 16 | 0.18 | 8872 | 8896 | 8774 | 252564 |
| 1713371400 | 8828 | -10 | -0.11 | 8804 | 8888 | 8718 | 508113 |
| 1713285000 | 8838 | -112 | -1.25 | 8836 | 8864 | 8698 | 334295 |
| 1713198600 | 8950 | -94 | -1.04 | 9030 | 9062 | 8942 | 272274 |
| 1712939400 | 9044 | 58 | 0.65 | 9046 | 9094 | 9006 | 617194 |
| 1712853000 | 8986 | 88 | 0.99 | 8894 | 8986 | 8826 | 262379 |
| 1712766600 | 8898 | 156 | 1.78 | 8856 | 8920 | 8762 | 434718 |
| 1712680200 | 8742 | -88 | -1.00 | 8822 | 8822 | 8698 | 218480 |
| 1712593800 | 8830 | 8 | 0.09 | 8818 | 8870 | 8746 | 552901 |
| 1712334600 | 8822 | -126 | -1.41 | 8848 | 8874 | 8700 | 439985 |
| 1712248200 | 8948 | -66 | -0.73 | 9006 | 9016 | 8926 | 308389 |
| 1712161800 | 9014 | -36 | -0.40 | 9048 | 9076 | 8964 | 238596 |
| 1712075400 | 9050 | -182 | -1.97 | 9218 | 9236 | 9024 | 431803 |
| 1711647000 | 9232 | 44 | 0.48 | 9228 | 9298 | 9182 | 209883 |
| 1711560600 | 9188 | -100 | -1.08 | 9310 | 9318 | 9152 | 158924 |
| 1711474200 | 9288 | 78 | 0.85 | 9206 | 9288 | 9162 | 245261 |
| 1711387800 | 9210 | 18 | 0.20 | 9134 | 9252 | 9124 | 438911 |
| 1711128600 | 9192 | 114 | 1.26 | 9056 | 9204 | 9004 | 614034 |
| 1711042200 | 9078 | 568 | 6.67 | 8680 | 9106 | 8668 | 522663 |
| 1710955800 | 8510 | 32 | 0.38 | 8404 | 8522 | 8378 | 308229 |
| 1710869400 | 8478 | 22 | 0.26 | 8434 | 8478 | 8370 | 321998 |
| 1710783000 | 8456 | -46 | -0.54 | 8518 | 8530 | 8432 | 173179 |
| 1710523800 | 8502 | 14 | 0.16 | 8438 | 8608 | 8434 | 802450 |
| 1710437400 | 8488 | 32 | 0.38 | 8470 | 8594 | 8458 | 257911 |
| 1710351000 | 8456 | -42 | -0.49 | 8544 | 8582 | 8350 | 380630 |
| 1710264600 | 8498 | 106 | 1.26 | 8436 | 8498 | 8398 | 970555 |
| 1710178200 | 8392 | 20 | 0.24 | 8326 | 8422 | 8326 | 714527 |
| 1709919000 | 8372 | 52 | 0.63 | 8332 | 8372 | 8250 | 225904 |
| 1709832600 | 8320 | -96 | -1.14 | 8374 | 8406 | 8260 | 873139 |
| 1709746200 | 8416 | 116 | 1.40 | 8314 | 8460 | 8302 | 485871 |
| 1709659800 | 8300 | 116 | 1.42 | 8146 | 8300 | 8142 | 304834 |
| 1709573400 | 8184 | -226 | -2.69 | 8378 | 8404 | 8128 | 232108 |
| 1709314200 | 8410 | 96 | 1.15 | 8432 | 8432 | 8284 | 318173 |
| 1709227800 | 8314 | -40 | -0.48 | 8394 | 8440 | 8314 | 866909 |
| 1709141400 | 8354 | -8 | -0.10 | 8414 | 8478 | 8332 | 284368 |
| 1709055000 | 8362 | -60 | -0.71 | 8414 | 8444 | 8294 | 998059 |
| 1708968600 | 8422 | -22 | -0.26 | 8466 | 8482 | 8372 | 461760 |
| 1708709400 | 8444 | 2 | 0.02 | 8490 | 8518 | 8410 | 153903 |
| 1708623000 | 8442 | -112 | -1.31 | 8596 | 8618 | 8420 | 172202 |
| 1708536600 | 8554 | 20 | 0.23 | 8522 | 8584 | 8502 | 141226 |
| 1708450200 | 8534 | 34 | 0.40 | 8484 | 8588 | 8484 | 220660 |
| 1708363800 | 8500 | 30 | 0.35 | 8472 | 8550 | 8458 | 162788 |
| 1708104600 | 8470 | 70 | 0.83 | 8442 | 8484 | 8392 | 441747 |
| 1708018200 | 8400 | 104 | 1.25 | 8402 | 8462 | 8374 | 340947 |
| 1707931800 | 8296 | 120 | 1.47 | 8220 | 8326 | 8220 | 343611 |
| 1707845400 | 8176 | -172 | -2.06 | 8332 | 8338 | 8072 | 727327 |
| 1707759000 | 8348 | 126 | 1.53 | 8266 | 8378 | 8204 | 396652 |
| 1707499800 | 8222 | -68 | -0.82 | 8264 | 8308 | 8220 | 659093 |
| 1707413400 | 8290 | -66 | -0.79 | 8344 | 8368 | 8278 | 201027 |
| 1707327000 | 8356 | -10 | -0.12 | 8348 | 8398 | 8260 | 285109 |
| 1707240600 | 8366 | 122 | 1.48 | 8308 | 8400 | 8272 | 1024244 |
| 1707154200 | 8244 | -68 | -0.82 | 8292 | 8400 | 8236 | 752405 |
| 1706895000 | 8312 | 10 | 0.12 | 8340 | 8406 | 8312 | 241381 |
| 1706808600 | 8302 | -166 | -1.96 | 8344 | 8360 | 8248 | 446271 |
| 1706722200 | 8468 | -176 | -2.04 | 8630 | 8634 | 8468 | 337347 |
| 1706635800 | 8644 | 136 | 1.60 | 8560 | 8644 | 8504 | 476967 |
| 1706549400 | 8508 | 0 | 0.00 | 8502 | 8526 | 8462 | 177406 |
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
