We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -240 | -2 | 12000 | 12240 | 11660 | 621 | 12006.6688124 | DE |
| 4 | 920 | 8.48708487085 | 10840 | 12240 | 10700 | 551 | 11622.6394187 | DE |
| 12 | 1850 | 18.668012109 | 9910 | 12240 | 9520 | 443 | 10739.3430063 | DE |
| 26 | 3110 | 35.9537572254 | 8650 | 12240 | 8510 | 483 | 10035.4693161 | DE |
| 52 | 4390 | 59.565807327 | 7370 | 12240 | 6830 | 615 | 8810.993226 | DE |
| 156 | 6270 | 114.207650273 | 5490 | 12240 | 4455 | 593 | 7041.02212919 | DE |
| 260 | 9140 | 348.854961832 | 2620 | 12240 | 2460 | 458 | 6345.87401324 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 11760 | -280 | -2.33 | 12040 | 12060 | 11660 | 808 |
| 1726590600 | 12040 | -80 | -0.66 | 12180 | 12240 | 12020 | 691 |
| 1726504200 | 12120 | -80 | -0.66 | 12080 | 12180 | 12080 | 517 |
| 1726245000 | 12200 | 180 | 1.50 | 12060 | 12240 | 12020 | 573 |
| 1726158600 | 12020 | 120 | 1.01 | 12000 | 12040 | 11920 | 518 |
| 1726072200 | 11900 | -100 | -0.83 | 11980 | 12020 | 11820 | 479 |
| 1725985800 | 12000 | 140 | 1.18 | 11900 | 12160 | 11880 | 930 |
| 1725899400 | 11860 | 180 | 1.54 | 11720 | 11920 | 11700 | 411 |
| 1725640200 | 11680 | 100 | 0.86 | 11600 | 11800 | 11600 | 534 |
| 1725553800 | 11580 | -180 | -1.53 | 11760 | 11840 | 11560 | 471 |
| 1725467400 | 11760 | 300 | 2.62 | 11300 | 11760 | 11300 | 770 |
| 1725381000 | 11460 | 20 | 0.17 | 11340 | 11520 | 11340 | 355 |
| 1725294600 | 11440 | 60 | 0.53 | 11400 | 11440 | 11300 | 381 |
| 1725035400 | 11380 | 180 | 1.61 | 11160 | 11380 | 11160 | 1528 |
| 1724949000 | 11200 | 200 | 1.82 | 10960 | 11200 | 10940 | 400 |
| 1724862600 | 11000 | 120 | 1.10 | 10840 | 11000 | 10820 | 424 |
| 1724776200 | 10880 | 60 | 0.55 | 10820 | 10880 | 10800 | 325 |
| 1724689800 | 10820 | 0 | 0.00 | 10960 | 10960 | 10800 | 349 |
| 1724430600 | 10820 | 0 | 0.00 | 10820 | 10860 | 10780 | 249 |
| 1724344200 | 10820 | -80 | -0.73 | 10840 | 10900 | 10700 | 297 |
| 1724257800 | 10900 | -20 | -0.18 | 10880 | 10960 | 10760 | 790 |
| 1724171400 | 10920 | -40 | -0.36 | 10900 | 10920 | 10800 | 374 |
| 1724085000 | 10960 | 0 | 0.00 | 10980 | 11000 | 10900 | 391 |
| 1723825800 | 10960 | 200 | 1.86 | 10760 | 11000 | 10760 | 444 |
| 1723739400 | 10760 | -140 | -1.28 | 10880 | 10900 | 10760 | 249 |
| 1723653000 | 10900 | -40 | -0.37 | 10940 | 10940 | 10740 | 391 |
| 1723566600 | 10940 | 40 | 0.37 | 10920 | 10940 | 10840 | 288 |
| 1723480200 | 10900 | 180 | 1.68 | 10840 | 10940 | 10700 | 423 |
| 1723221000 | 10720 | 680 | 6.77 | 10160 | 10940 | 10100 | 1209 |
| 1723134600 | 10040 | 100 | 1.01 | 9930 | 10060 | 9850 | 556 |
| 1723048200 | 9940 | 300 | 3.11 | 9770 | 9990 | 9770 | 459 |
| 1722961800 | 9640 | 0 | 0.00 | 9640 | 9640 | 9640 | 0 |
| 1722875400 | 9640 | -300 | -3.02 | 9850 | 9850 | 9520 | 717 |
| 1722616200 | 9940 | -100 | -1.00 | 9990 | 10000 | 9800 | 317 |
| 1722529800 | 10040 | 0 | 0.00 | 10000 | 10120 | 9950 | 307 |
| 1722443400 | 10040 | 90 | 0.90 | 9950 | 10040 | 9940 | 269 |
| 1722357000 | 9950 | 70 | 0.71 | 9930 | 9990 | 9880 | 235 |
| 1722270600 | 9880 | -10 | -0.10 | 9890 | 9950 | 9820 | 212 |
| 1722011400 | 9890 | 80 | 0.82 | 9810 | 9890 | 9770 | 209 |
| 1721925000 | 9810 | -70 | -0.71 | 9870 | 9870 | 9710 | 263 |
| 1721838600 | 9880 | -20 | -0.20 | 9870 | 9990 | 9820 | 288 |
| 1721752200 | 9900 | -180 | -1.79 | 10080 | 10080 | 9890 | 345 |
| 1721665800 | 10080 | 180 | 1.82 | 9950 | 10080 | 9920 | 414 |
| 1721406600 | 9900 | -140 | -1.39 | 10020 | 10040 | 9880 | 274 |
| 1721320200 | 10040 | 80 | 0.80 | 9920 | 10040 | 9890 | 241 |
| 1721233800 | 9960 | 50 | 0.50 | 9910 | 9970 | 9780 | 248 |
| 1721147400 | 9910 | 130 | 1.33 | 9800 | 9910 | 9650 | 272 |
| 1721061000 | 9780 | -140 | -1.41 | 9930 | 9960 | 9770 | 413 |
| 1720801800 | 9920 | 50 | 0.51 | 9850 | 9930 | 9750 | 326 |
| 1720715400 | 9870 | 50 | 0.51 | 9810 | 9870 | 9690 | 374 |
| 1720629000 | 9820 | -20 | -0.20 | 9840 | 9870 | 9800 | 219 |
| 1720542600 | 9840 | 20 | 0.20 | 9850 | 9850 | 9760 | 391 |
| 1720456200 | 9820 | 0 | 0.00 | 9840 | 9870 | 9800 | 240 |
| 1720197000 | 9820 | 150 | 1.55 | 9650 | 9820 | 9640 | 349 |
| 1720110600 | 9670 | -80 | -0.82 | 9770 | 9790 | 9640 | 255 |
| 1720024200 | 9750 | 50 | 0.52 | 9740 | 9760 | 9670 | 738 |
| 1719937800 | 9700 | 70 | 0.73 | 9680 | 9700 | 9610 | 249 |
| 1719851400 | 9630 | 0 | 0.00 | 9710 | 9710 | 9520 | 450 |
| 1719592200 | 9630 | -310 | -3.12 | 9920 | 9930 | 9570 | 735 |
| 1719505800 | 9940 | 20 | 0.20 | 9910 | 9980 | 9890 | 257 |
| 1719419400 | 9920 | -100 | -1.00 | 10020 | 10040 | 9890 | 489 |
| 1719333000 | 10020 | 0 | 0.00 | 10020 | 10020 | 9950 | 403 |
| 1719246600 | 10020 | 20 | 0.20 | 10000 | 10020 | 9910 | 328 |
| 1718987400 | 10000 | 0 | 0.00 | 10000 | 10080 | 9910 | 812 |
| 1718901000 | 10000 | 100 | 1.01 | 9940 | 10060 | 9940 | 434 |
| 1718814600 | 9900 | -200 | -1.98 | 10080 | 10080 | 9860 | 702 |
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
