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 | 2539.45 | 0.420174011225 | 604380.55 | 622138.99 | 602661.01 | 13951 | 613998.337324 | CS |
| 4 | -27910.53 | -4.39653241 | 634830.53 | 641148.23 | 596000 | 14145 | 618088.498525 | CS |
| 12 | 24730 | 4.2477541696 | 582190 | 647038.99 | 579791.01 | 13640 | 614449.495715 | CS |
| 26 | 94267 | 18.3880714635 | 512653 | 647038.99 | 502000 | 10931 | 586302.414758 | CS |
| 52 | 110096.02 | 22.159964984 | 496823.98 | 647038.99 | 482500 | 9068 | 561655.848769 | CS |
| 156 | 196426.99 | 47.8514822944 | 410493.01 | 647038.99 | 393012.25 | 4696 | 523963.074612 | CS |
| 260 | 288414.99 | 90.5527325928 | 318505.01 | 647038.99 | 239440 | 3029 | 510734.300536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 606920 | -4 | -0.76 | 610257.51 | 612739 | 606031.91 | 13575 |
| 1714084800 | 611560 | -1 | -0.30 | 612588.99 | 614098.99 | 605750 | 12487 |
| 1713998400 | 613420 | -1 | -0.29 | 615467 | 618988.98 | 610000 | 12751 |
| 1713912000 | 615175 | -2 | -0.34 | 619780 | 622138.99 | 608251 | 13057 |
| 1713825600 | 617283.99 | 6 | 0.99 | 616549.99 | 619764.99 | 611521.02 | 18065 |
| 1713566400 | 611244 | 7 | 1.18 | 604380.55 | 611244 | 602661.01 | 13396 |
| 1713480000 | 604144 | 3 | 0.64 | 601345 | 607875 | 598311.02 | 12201 |
| 1713393600 | 600300 | 2 | 0.36 | 600650.5 | 602900 | 596000 | 12794 |
| 1713307200 | 598160 | -6 | -1.05 | 606512.5 | 610198.99 | 598160 | 12769 |
| 1713220800 | 604500 | -3 | -0.59 | 613163.01 | 618112.42 | 604300 | 17132 |
| 1712961600 | 608091 | -8 | -1.39 | 613406.9 | 615651.66 | 608000 | 13666 |
| 1712875200 | 616670 | -2 | -0.37 | 618459.91 | 622363.99 | 611050 | 12804 |
| 1712788800 | 618950 | -7 | -1.27 | 623855.37 | 626246.42 | 616500.01 | 13416 |
| 1712702400 | 626900 | -1 | -0.28 | 629421.69 | 630599.99 | 623080 | 12987 |
| 1712616000 | 628640 | -2 | -0.41 | 631663 | 633799.99 | 628085 | 16880 |
| 1712356800 | 631255.02 | 2 | 0.45 | 630100.01 | 633808.99 | 626391.02 | 13261 |
| 1712270400 | 628419.99 | -5 | -0.86 | 638862.12 | 641148.23 | 626439.31 | 13485 |
| 1712184000 | 633899 | 3 | 0.57 | 631181.5 | 635100 | 629796.01 | 13173 |
| 1712097600 | 630289 | -3 | -0.59 | 634792 | 637637.05 | 629647.5 | 13359 |
| 1712011200 | 634030 | -410 | -0.06 | 634830.53 | 637349.99 | 629565 | 21065 |
| 1711665600 | 634440 | 4 | 0.77 | 630365.39 | 634799.99 | 628150 | 13079 |
| 1711579200 | 629610 | 7 | 1.16 | 625081.65 | 630000 | 621646.01 | 12877 |
| 1711492800 | 622380 | 2 | 0.46 | 619805.06 | 623789.99 | 616716.01 | 12664 |
| 1711406400 | 619500 | -3 | -0.57 | 622725.96 | 624999.99 | 617521.1 | 16549 |
| 1711147200 | 623040 | -2 | -0.33 | 623557.74 | 626333.77 | 621121.3 | 12837 |
| 1711060800 | 625095 | -3 | -0.52 | 630471.51 | 633348.78 | 625000 | 13090 |
| 1710974400 | 628390 | 5 | 0.90 | 623514.25 | 628664 | 619341.02 | 12876 |
| 1710888000 | 622777.15 | 4 | 0.79 | 616871.49 | 622892.99 | 615000 | 12558 |
| 1710801600 | 617880 | -253.66 | -0.04 | 618164.17 | 621644 | 613000 | 16726 |
| 1710542400 | 618133.66 | 5 | 0.92 | 606328.49 | 619440 | 604261.01 | 13505 |
| 1710456000 | 612500 | -1 | -0.23 | 615654.73 | 617260 | 607130 | 11966 |
| 1710369600 | 613900 | 4 | 0.69 | 610246.77 | 615644.99 | 608503.21 | 12122 |
| 1710283200 | 609710 | 1 | 0.32 | 612493 | 613753.16 | 609000 | 11576 |
| 1710196800 | 607756.05 | -1 | -0.33 | 608130.24 | 611735 | 605129.54 | 16509 |
| 1709941200 | 609748.43 | 4 | 0.69 | 605164.16 | 609748.43 | 601746.32 | 13452 |
| 1709854800 | 605560.01 | -1 | -0.31 | 611415.66 | 614088.99 | 601355 | 12884 |
| 1709768400 | 607452.74 | 2 | 0.47 | 606296.94 | 613899.99 | 605051.01 | 12829 |
| 1709682000 | 604619 | -3 | -0.58 | 607377.61 | 608719 | 600401 | 13391 |
| 1709595600 | 608140 | -5 | -0.95 | 611955.94 | 613909 | 605000 | 18324 |
| 1709336400 | 613965.01 | -2 | -0.42 | 617727.18 | 619398.53 | 611185.01 | 14548 |
| 1709250000 | 616561 | -4 | -0.72 | 623019.27 | 624775 | 615150.04 | 13572 |
| 1709163600 | 621055.02 | 3 | 0.61 | 614826.77 | 625000 | 613777 | 13257 |
| 1709077200 | 617299.85 | 1 | 0.32 | 616958.5 | 619848.54 | 605000 | 14588 |
| 1708990800 | 615356 | -13 | -2.16 | 634902.43 | 647038.99 | 615356 | 20832 |
| 1708731600 | 628930.18 | 3 | 0.55 | 629210.22 | 632820 | 626900.04 | 14237 |
| 1708645200 | 625510 | 8 | 1.38 | 620748.54 | 626946.98 | 617661.01 | 13323 |
| 1708558800 | 617011 | 3 | 0.63 | 613998 | 617549.99 | 612052 | 12706 |
| 1708472400 | 613140 | 3 | 0.50 | 611884.49 | 619237 | 611020 | 20282 |
| 1708126800 | 610086 | 3 | 0.51 | 607982.53 | 612394.99 | 605721.02 | 12601 |
| 1708040400 | 606999.9 | 5 | 1.00 | 602693.53 | 608500 | 600000.01 | 11374 |
| 1707954000 | 601000.02 | 7 | 1.20 | 595654.93 | 601000.02 | 592755 | 10309 |
| 1707867600 | 593849.99 | -3 | -0.54 | 598178.98 | 600999.99 | 590340 | 10755 |
| 1707781200 | 597092 | -1 | -0.33 | 600014.99 | 600634.98 | 596000 | 14026 |
| 1707522000 | 599090 | 2 | 0.35 | 597888.5 | 599090 | 595720 | 10543 |
| 1707435600 | 597000 | -2 | -0.38 | 596493 | 600000 | 594510.01 | 10633 |
| 1707349200 | 599300 | 6 | 1.17 | 593794.5 | 600531 | 592933 | 10884 |
| 1707262800 | 592370 | 2 | 0.50 | 588027.5 | 592999.99 | 586418 | 10024 |
| 1707176400 | 589403.9 | -94.1 | -0.02 | 588726 | 592665 | 585090 | 13478 |
| 1706917200 | 589498 | 7 | 1.36 | 582190 | 589999.99 | 579791.01 | 10576 |
| 1706830800 | 581600 | 3 | 0.62 | 579638 | 582500 | 575060 | 9783 |
| 1706744400 | 578019.99 | -6 | -1.14 | 583773 | 585139.99 | 578019.99 | 9747 |
| 1706658000 | 584680 | 5 | 1.02 | 577853 | 584764.98 | 575246.01 | 9756 |
| 1706571600 | 578800 | -3 | -0.60 | 582248 | 585348.77 | 572375.01 | 13846 |
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
