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 | -34 | -0.982091276719 | 3462 | 3570 | 3382 | 807777 | 3465.3852749 | DE |
| 4 | -210 | -5.77240241891 | 3638 | 3660 | 3382 | 536924 | 3524.33257579 | DE |
| 12 | 542 | 18.7803187803 | 2886 | 3662 | 2828 | 506412 | 3346.31403657 | DE |
| 26 | 818 | 31.3409961686 | 2610 | 3662 | 2572 | 498581 | 3133.76800545 | DE |
| 52 | 526 | 18.1254307374 | 2902 | 3662 | 2528 | 421281 | 3027.04905065 | DE |
| 156 | -128 | -3.59955005624 | 3556 | 4334 | 2415 | 344612 | 3240.53635576 | DE |
| 260 | 1125 | 48.8493269648 | 2303 | 4334 | 1831 | 361297 | 3039.88033285 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3428 | 26 | 0.76 | 3410 | 3454 | 3386 | 995382 |
| 1714062600 | 3402 | -38 | -1.10 | 3422 | 3448 | 3382 | 955298 |
| 1713976200 | 3440 | -26 | -0.75 | 3458 | 3464 | 3422 | 805410 |
| 1713889800 | 3466 | -84 | -2.37 | 3570 | 3570 | 3466 | 1194673 |
| 1713803400 | 3550 | 32 | 0.91 | 3544 | 3570 | 3528 | 726710 |
| 1713544200 | 3518 | 34 | 0.98 | 3462 | 3518 | 3454 | 356794 |
| 1713457800 | 3484 | 30 | 0.87 | 3466 | 3490 | 3410 | 318486 |
| 1713371400 | 3454 | 26 | 0.76 | 3424 | 3504 | 3420 | 313550 |
| 1713285000 | 3428 | -84 | -2.39 | 3482 | 3490 | 3404 | 619080 |
| 1713198600 | 3512 | -30 | -0.85 | 3540 | 3556 | 3506 | 458880 |
| 1712939400 | 3542 | -20 | -0.56 | 3584 | 3604 | 3528 | 416661 |
| 1712853000 | 3562 | -72 | -1.98 | 3566 | 3584 | 3534 | 353501 |
| 1712766600 | 3634 | -4 | -0.11 | 3650 | 3658 | 3582 | 421518 |
| 1712680200 | 3638 | 4 | 0.11 | 3638 | 3638 | 3604 | 252813 |
| 1712593800 | 3634 | 10 | 0.28 | 3618 | 3634 | 3602 | 178015 |
| 1712334600 | 3624 | -2 | -0.06 | 3574 | 3628 | 3574 | 255475 |
| 1712248200 | 3626 | 6 | 0.17 | 3626 | 3650 | 3600 | 234595 |
| 1712161800 | 3620 | -2 | -0.06 | 3616 | 3644 | 3600 | 1155330 |
| 1712075400 | 3622 | 2 | 0.06 | 3638 | 3660 | 3582 | 647841 |
| 1711647000 | 3620 | -8 | -0.22 | 3630 | 3630 | 3586 | 384257 |
| 1711560600 | 3628 | 16 | 0.44 | 3638 | 3662 | 3596 | 301428 |
| 1711474200 | 3612 | 24 | 0.67 | 3588 | 3636 | 3584 | 238604 |
| 1711387800 | 3588 | -2 | -0.06 | 3592 | 3608 | 3562 | 170004 |
| 1711128600 | 3590 | 8 | 0.22 | 3574 | 3602 | 3564 | 216089 |
| 1711042200 | 3582 | 12 | 0.34 | 3614 | 3638 | 3580 | 458317 |
| 1710955800 | 3570 | -30 | -0.83 | 3578 | 3612 | 3554 | 301778 |
| 1710869400 | 3600 | 60 | 1.69 | 3524 | 3600 | 3516 | 283303 |
| 1710783000 | 3540 | -6 | -0.17 | 3548 | 3568 | 3530 | 886457 |
| 1710523800 | 3546 | 54 | 1.55 | 3524 | 3594 | 3524 | 1058520 |
| 1710437400 | 3492 | 58 | 1.69 | 3438 | 3508 | 3428 | 311120 |
| 1710351000 | 3434 | 8 | 0.23 | 3432 | 3444 | 3400 | 305360 |
| 1710264600 | 3426 | 86 | 2.57 | 3374 | 3428 | 3372 | 450416 |
| 1710178200 | 3340 | 4 | 0.12 | 3318 | 3344 | 3278 | 191863 |
| 1709919000 | 3336 | 40 | 1.21 | 3318 | 3380 | 3302 | 367238 |
| 1709832600 | 3296 | 42 | 1.29 | 3244 | 3328 | 3236 | 359304 |
| 1709746200 | 3254 | -84 | -2.52 | 3344 | 3350 | 3254 | 367425 |
| 1709659800 | 3338 | 16 | 0.48 | 3302 | 3338 | 3302 | 432034 |
| 1709573400 | 3322 | -48 | -1.42 | 3352 | 3372 | 3312 | 264754 |
| 1709314200 | 3370 | -8 | -0.24 | 3396 | 3396 | 3354 | 218643 |
| 1709227800 | 3378 | 44 | 1.32 | 3352 | 3400 | 3332 | 662612 |
| 1709141400 | 3334 | 52 | 1.58 | 3292 | 3356 | 3284 | 296251 |
| 1709055000 | 3282 | 34 | 1.05 | 3238 | 3282 | 3224 | 252041 |
| 1708968600 | 3248 | 0 | 0.00 | 3254 | 3286 | 3236 | 216783 |
| 1708709400 | 3248 | 6 | 0.19 | 3250 | 3264 | 3236 | 407741 |
| 1708623000 | 3242 | -8 | -0.25 | 3274 | 3300 | 3242 | 879604 |
| 1708536600 | 3250 | -2 | -0.06 | 3246 | 3264 | 3226 | 249058 |
| 1708450200 | 3252 | -28 | -0.85 | 3288 | 3288 | 3246 | 240840 |
| 1708363800 | 3280 | 32 | 0.99 | 3252 | 3290 | 3246 | 792753 |
| 1708104600 | 3248 | 48 | 1.50 | 3212 | 3254 | 3198 | 194201 |
| 1708018200 | 3200 | 18 | 0.57 | 3222 | 3222 | 3182 | 230915 |
| 1707931800 | 3182 | 26 | 0.82 | 3202 | 3204 | 3148 | 213590 |
| 1707845400 | 3156 | -46 | -1.44 | 3198 | 3206 | 3134 | 338863 |
| 1707759000 | 3202 | 26 | 0.82 | 3198 | 3202 | 3166 | 1129351 |
| 1707499800 | 3176 | 46 | 1.47 | 3152 | 3176 | 3144 | 1170563 |
| 1707413400 | 3130 | 158 | 5.32 | 2952 | 3188 | 2952 | 1154533 |
| 1707327000 | 2972 | 102 | 3.55 | 2900 | 3046 | 2900 | 550565 |
| 1707240600 | 2870 | 8 | 0.28 | 2876 | 2880 | 2848 | 1010845 |
| 1707154200 | 2862 | 0 | 0.00 | 2862 | 2882 | 2844 | 1255450 |
| 1706895000 | 2862 | -18 | -0.63 | 2886 | 2886 | 2828 | 893769 |
| 1706808600 | 2880 | -68 | -2.31 | 2930 | 2962 | 2874 | 588796 |
| 1706722200 | 2948 | -60 | -1.99 | 2996 | 2996 | 2928 | 939020 |
| 1706635800 | 3008 | -46 | -1.51 | 3064 | 3068 | 3008 | 304076 |
| 1706549400 | 3054 | -46 | -1.48 | 3108 | 3108 | 3024 | 750409 |
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
