We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 500 | 16.9491525424 | 2950 | 3430 | 2950 | 88604 | 3197.66596241 | DE |
| 4 | 245 | 7.64430577223 | 3205 | 3430 | 2900 | 96494 | 3140.46197957 | DE |
| 12 | 510 | 17.3469387755 | 2940 | 3430 | 2785 | 74300 | 3134.51037772 | DE |
| 26 | 830 | 31.679389313 | 2620 | 3430 | 2555 | 65144 | 2963.42720523 | DE |
| 52 | 1155 | 50.3267973856 | 2295 | 3430 | 2250 | 60416 | 2796.33037883 | DE |
| 156 | 2360 | 216.513761468 | 1090 | 3430 | 832 | 70561 | 2013.874358 | DE |
| 260 | 1864 | 117.528373266 | 1586 | 3430 | 635 | 70173 | 1659.30378526 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3450 | 145 | 4.39 | 3290 | 3450 | 3290 | 49277 |
| 1714062600 | 3305 | 35 | 1.07 | 3300 | 3375 | 3275 | 89147 |
| 1713976200 | 3270 | 60 | 1.87 | 3275 | 3300 | 3200 | 109511 |
| 1713889800 | 3210 | 80 | 2.56 | 3070 | 3210 | 3070 | 87856 |
| 1713803400 | 3130 | 65 | 2.12 | 3115 | 3140 | 3065 | 33689 |
| 1713544200 | 3065 | 45 | 1.49 | 2950 | 3070 | 2950 | 122819 |
| 1713457800 | 3020 | 100 | 3.42 | 2915 | 3035 | 2900 | 36777 |
| 1713371400 | 2920 | -75 | -2.50 | 2960 | 2995 | 2910 | 27479 |
| 1713285000 | 2995 | -70 | -2.28 | 3025 | 3060 | 2975 | 59989 |
| 1713198600 | 3065 | -10 | -0.33 | 3125 | 3125 | 3045 | 239839 |
| 1712939400 | 3075 | -30 | -0.97 | 3155 | 3155 | 3075 | 23788 |
| 1712853000 | 3105 | -25 | -0.80 | 3150 | 3160 | 3090 | 195010 |
| 1712766600 | 3130 | 105 | 3.47 | 3040 | 3130 | 3035 | 47438 |
| 1712680200 | 3025 | -165 | -5.17 | 3105 | 3155 | 3025 | 39454 |
| 1712593800 | 3190 | 0 | 0.00 | 3190 | 3200 | 3140 | 145535 |
| 1712334600 | 3190 | 25 | 0.79 | 3155 | 3190 | 3105 | 76408 |
| 1712248200 | 3165 | 30 | 0.96 | 3130 | 3165 | 3090 | 222947 |
| 1712161800 | 3135 | -90 | -2.79 | 3150 | 3205 | 3130 | 68004 |
| 1712075400 | 3225 | 10 | 0.31 | 3205 | 3270 | 3200 | 111205 |
| 1711647000 | 3215 | 50 | 1.58 | 3180 | 3240 | 3150 | 110642 |
| 1711560600 | 3165 | 0 | 0.00 | 3150 | 3205 | 3150 | 233680 |
| 1711474200 | 3165 | 30 | 0.96 | 3185 | 3185 | 3105 | 45508 |
| 1711387800 | 3135 | -10 | -0.32 | 3135 | 3200 | 3100 | 33072 |
| 1711128600 | 3145 | -105 | -3.23 | 3270 | 3270 | 3130 | 66180 |
| 1711042200 | 3250 | 15 | 0.46 | 3250 | 3265 | 3215 | 73886 |
| 1710955800 | 3235 | 10 | 0.31 | 3220 | 3245 | 3210 | 204343 |
| 1710869400 | 3225 | -10 | -0.31 | 3230 | 3260 | 3210 | 51815 |
| 1710783000 | 3235 | 0 | 0.00 | 3230 | 3240 | 3200 | 97257 |
| 1710523800 | 3235 | -5 | -0.15 | 3270 | 3270 | 3185 | 89353 |
| 1710437400 | 3240 | 0 | 0.00 | 3255 | 3260 | 3220 | 80735 |
| 1710351000 | 3240 | 25 | 0.78 | 3220 | 3255 | 3220 | 135945 |
| 1710264600 | 3215 | -55 | -1.68 | 3250 | 3270 | 3200 | 159988 |
| 1710178200 | 3270 | -30 | -0.91 | 3280 | 3300 | 3230 | 65354 |
| 1709919000 | 3300 | 15 | 0.46 | 3260 | 3340 | 3260 | 38896 |
| 1709832600 | 3285 | 35 | 1.08 | 3265 | 3285 | 3245 | 137225 |
| 1709746200 | 3250 | 40 | 1.25 | 3215 | 3250 | 3215 | 25184 |
| 1709659800 | 3210 | -10 | -0.31 | 3250 | 3250 | 3190 | 28827 |
| 1709573400 | 3220 | 55 | 1.74 | 3165 | 3290 | 3140 | 66730 |
| 1709314200 | 3165 | 205 | 6.93 | 2970 | 3165 | 2970 | 61472 |
| 1709227800 | 2960 | 20 | 0.68 | 3000 | 3000 | 2895 | 168830 |
| 1709141400 | 2940 | -60 | -2.00 | 2985 | 3010 | 2940 | 37226 |
| 1709055000 | 3000 | -30 | -0.99 | 2985 | 3045 | 2985 | 53274 |
| 1708968600 | 3030 | -25 | -0.82 | 3035 | 3045 | 3005 | 31691 |
| 1708709400 | 3055 | 95 | 3.21 | 2990 | 3075 | 2970 | 37273 |
| 1708623000 | 2960 | 80 | 2.78 | 2885 | 2980 | 2875 | 35284 |
| 1708536600 | 2880 | 45 | 1.59 | 2835 | 2880 | 2815 | 29031 |
| 1708450200 | 2835 | -55 | -1.90 | 2895 | 2895 | 2815 | 55131 |
| 1708363800 | 2890 | 35 | 1.23 | 2895 | 2895 | 2825 | 15958 |
| 1708104600 | 2855 | 15 | 0.53 | 2845 | 2895 | 2845 | 21760 |
| 1708018200 | 2840 | 5 | 0.18 | 2850 | 2860 | 2785 | 33203 |
| 1707931800 | 2835 | 30 | 1.07 | 2855 | 2855 | 2820 | 25693 |
| 1707845400 | 2805 | -90 | -3.11 | 2915 | 2915 | 2805 | 34960 |
| 1707759000 | 2895 | -45 | -1.53 | 2910 | 2925 | 2875 | 15919 |
| 1707499800 | 2940 | 75 | 2.62 | 2935 | 2940 | 2810 | 18569 |
| 1707413400 | 2865 | 0 | 0.00 | 2870 | 2885 | 2835 | 50128 |
| 1707327000 | 2865 | -40 | -1.38 | 2895 | 2915 | 2845 | 29446 |
| 1707240600 | 2905 | 35 | 1.22 | 2830 | 2905 | 2830 | 31749 |
| 1707154200 | 2870 | -40 | -1.37 | 2920 | 2930 | 2865 | 17544 |
| 1706895000 | 2910 | 45 | 1.57 | 2940 | 2940 | 2865 | 23768 |
| 1706808600 | 2865 | -50 | -1.72 | 2935 | 2935 | 2865 | 28083 |
| 1706722200 | 2915 | 55 | 1.92 | 2865 | 2920 | 2835 | 41545 |
| 1706635800 | 2860 | 35 | 1.24 | 2830 | 2900 | 2815 | 36373 |
| 1706549400 | 2825 | 40 | 1.44 | 2795 | 2845 | 2760 | 27162 |
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
