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 | 0 | 0 | 465 | 465 | 462 | 5985 | 464.13370539 | DE |
| 4 | 78 | 20.1550387597 | 387 | 475 | 386 | 15150 | 437.95363067 | DE |
| 12 | 106 | 29.5264623955 | 359 | 475 | 350 | 30743 | 382.25252031 | DE |
| 26 | 122 | 35.5685131195 | 343 | 475 | 342 | 27481 | 369.31443136 | DE |
| 52 | 55 | 13.4146341463 | 410 | 475 | 310 | 25996 | 378.29596179 | DE |
| 156 | -215 | -31.6176470588 | 680 | 722.5 | 285 | 19008 | 448.63193546 | DE |
| 260 | -122.5 | -20.8510638298 | 587.5 | 722.5 | 285 | 31961 | 419.8292746 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714667400 | 465 | 0 | 0.00 | 465 | 465 | 465 | 4297 |
| 1714581000 | 465 | 3 | 0.65 | 465 | 465 | 465 | 10441 |
| 1714494600 | 462 | -3 | -0.65 | 465 | 465 | 462 | 8641 |
| 1714408200 | 465 | 0 | 0.00 | 465 | 465 | 465 | 2914 |
| 1714149000 | 465 | -4 | -0.85 | 465 | 465 | 465 | 3631 |
| 1714062600 | 469 | 0 | 0.00 | 469 | 469 | 469 | 1456 |
| 1713976200 | 469 | -6 | -1.26 | 475 | 475 | 469 | 36324 |
| 1713889800 | 475 | 34 | 7.71 | 441 | 475 | 441 | 69089 |
| 1713803400 | 441 | 17 | 4.01 | 424 | 441 | 424 | 17162 |
| 1713544200 | 424 | -4 | -0.93 | 428 | 428 | 424 | 54700 |
| 1713457800 | 428 | 11 | 2.64 | 417 | 428 | 417 | 5327 |
| 1713371400 | 417 | 8 | 1.96 | 409 | 417 | 409 | 14656 |
| 1713285000 | 409 | 18 | 4.60 | 391 | 409 | 391 | 14618 |
| 1713198600 | 391 | 4 | 1.03 | 387 | 391 | 387 | 5695 |
| 1712939400 | 387 | 0 | 0.00 | 387 | 387 | 387 | 12441 |
| 1712853000 | 387 | 0 | 0.00 | 387 | 387 | 387 | 6032 |
| 1712766600 | 387 | 0 | 0.00 | 387 | 387 | 387 | 10344 |
| 1712680200 | 387 | 0 | 0.00 | 387 | 387 | 387 | 283 |
| 1712593800 | 387 | 0 | 0.00 | 387 | 387 | 387 | 16123 |
| 1712334600 | 387 | 0 | 0.00 | 387 | 389 | 386 | 8828 |
| 1712248200 | 387 | 0 | 0.00 | 387 | 387 | 387 | 13298 |
| 1712161800 | 387 | 0 | 0.00 | 387 | 387 | 387 | 24047 |
| 1712075400 | 387 | -1 | -0.26 | 388 | 388 | 387 | 10714 |
| 1711647000 | 388 | 1 | 0.26 | 387 | 388 | 387 | 110087 |
| 1711560600 | 387 | 4 | 1.04 | 383 | 387 | 383 | 9291 |
| 1711474200 | 383 | 0 | 0.00 | 383 | 383 | 383 | 199714 |
| 1711387800 | 383 | -3 | -0.78 | 385 | 385 | 383 | 72433 |
| 1711128600 | 386 | 6 | 1.58 | 376 | 386 | 376 | 48201 |
| 1711042200 | 380 | 20 | 5.56 | 355 | 380 | 355 | 202473 |
| 1710955800 | 360 | 8 | 2.27 | 352 | 360 | 352 | 34138 |
| 1710869400 | 352 | 2 | 0.57 | 352 | 352 | 352 | 888 |
| 1710783000 | 350 | -2 | -0.57 | 352 | 352 | 350 | 2540 |
| 1710523800 | 352 | 0 | 0.00 | 352 | 352 | 352 | 13315 |
| 1710437400 | 352 | 0 | 0.00 | 352 | 352 | 352 | 1016 |
| 1710351000 | 352 | 0 | 0.00 | 352 | 352 | 352 | 1758 |
| 1710264600 | 352 | 0 | 0.00 | 352 | 352 | 352 | 0 |
| 1710178200 | 352 | -4 | -1.12 | 356 | 356 | 352 | 4117 |
| 1709919000 | 356 | 2 | 0.56 | 354 | 356 | 354 | 1000 |
| 1709832600 | 354 | 0 | 0.00 | 354 | 354 | 354 | 414 |
| 1709746200 | 354 | 0 | 0.00 | 354 | 354 | 354 | 835 |
| 1709659800 | 354 | -6 | -1.67 | 359 | 359 | 354 | 6161 |
| 1709573400 | 360 | 0 | 0.00 | 360 | 360 | 360 | 500 |
| 1709314200 | 360 | -2 | -0.55 | 360 | 360 | 360 | 1510 |
| 1709227800 | 362 | 2 | 0.56 | 360 | 362 | 360 | 3806 |
| 1709141400 | 360 | -2 | -0.55 | 360 | 366 | 360 | 469 |
| 1709055000 | 362 | 2 | 0.56 | 360 | 362 | 360 | 826 |
| 1708968600 | 360 | 0 | 0.00 | 360 | 360 | 360 | 6173 |
| 1708709400 | 360 | -2 | -0.55 | 360 | 360 | 360 | 5881 |
| 1708623000 | 362 | 2 | 0.56 | 360 | 366 | 360 | 3 |
| 1708536600 | 360 | 0 | 0.00 | 360 | 371 | 360 | 25000 |
| 1708450200 | 360 | 0 | 0.00 | 360 | 366 | 360 | 4521 |
| 1708363800 | 360 | 2 | 0.56 | 360 | 360 | 360 | 8236 |
| 1708104600 | 358 | -2 | -0.56 | 360 | 360 | 358 | 1158 |
| 1708018200 | 360 | 1 | 0.28 | 359 | 360 | 359 | 52000 |
| 1707931800 | 359 | 0 | 0.00 | 359 | 359 | 359 | 1041 |
| 1707845400 | 359 | 0 | 0.00 | 359 | 359 | 359 | 377500 |
| 1707759000 | 359 | 0 | 0.00 | 359 | 359 | 359 | 200700 |
| 1707499800 | 359 | 0 | 0.00 | 359 | 359 | 359 | 3600 |
| 1707413400 | 359 | -11 | -2.97 | 365 | 365 | 359 | 8349 |
| 1707327000 | 370 | 5 | 1.37 | 365 | 370 | 365 | 342 |
| 1707240600 | 365 | 0 | 0.00 | 365 | 365 | 365 | 1516 |
| 1707154200 | 365 | 0 | 0.00 | 365 | 365 | 365 | 263 |
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
