We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 225 | 4.66321243523 | 4825 | 5190 | 4730 | 82617 | 4919.91453354 | DE |
4 | 490 | 10.7456140351 | 4560 | 5310 | 4560 | 112412 | 4957.84367903 | DE |
12 | 1165 | 29.9871299871 | 3885 | 5310 | 3660 | 85326 | 4445.31977673 | DE |
26 | 1495 | 42.0534458509 | 3555 | 5310 | 3150 | 82649 | 3965.2756588 | DE |
52 | 2430 | 92.7480916031 | 2620 | 5310 | 2570 | 96025 | 3491.96376771 | DE |
156 | 3948 | 358.257713249 | 1102 | 5310 | 960 | 92434 | 2413.00788109 | DE |
260 | 3390 | 204.21686747 | 1660 | 5310 | 690 | 88550 | 1965.70792911 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711647000 | 5050 | -10 | -0.20 | 5000 | 5190 | 4800 | 140373 |
1711560600 | 5060 | 155 | 3.16 | 4860 | 5060 | 4860 | 155941 |
1711474200 | 4905 | 135 | 2.83 | 4785 | 4910 | 4775 | 58592 |
1711387800 | 4770 | -15 | -0.31 | 4785 | 4830 | 4730 | 63579 |
1711128600 | 4785 | -95 | -1.95 | 4885 | 4885 | 4770 | 63709 |
1711042200 | 4880 | 110 | 2.31 | 4825 | 4915 | 4730 | 71265 |
1710955800 | 4770 | 25 | 0.53 | 4740 | 4830 | 4685 | 111112 |
1710869400 | 4745 | -110 | -2.27 | 4830 | 4860 | 4745 | 81191 |
1710783000 | 4855 | 10 | 0.21 | 4890 | 4945 | 4830 | 112691 |
1710523800 | 4845 | -335 | -6.47 | 5250 | 5250 | 4735 | 235691 |
1710437400 | 5180 | 50 | 0.97 | 5210 | 5270 | 5160 | 38876 |
1710351000 | 5130 | -50 | -0.97 | 5180 | 5310 | 5130 | 198313 |
1710264600 | 5180 | 70 | 1.37 | 5140 | 5190 | 5120 | 38603 |
1710178200 | 5110 | -50 | -0.97 | 5160 | 5170 | 5060 | 50559 |
1709919000 | 5160 | 10 | 0.19 | 5140 | 5190 | 5080 | 107504 |
1709832600 | 5150 | 0 | 0.00 | 5130 | 5160 | 4985 | 141927 |
1709746200 | 5150 | 130 | 2.59 | 5040 | 5180 | 5030 | 61236 |
1709659800 | 5020 | 25 | 0.50 | 4995 | 5190 | 4950 | 119847 |
1709573400 | 4995 | -25 | -0.50 | 5030 | 5170 | 4955 | 185144 |
1709314200 | 5020 | 310 | 6.58 | 4745 | 5020 | 4745 | 145860 |
1709227800 | 4710 | 110 | 2.39 | 4560 | 4740 | 4560 | 206606 |
1709141400 | 4600 | 80 | 1.77 | 4650 | 4650 | 4535 | 115006 |
1709055000 | 4520 | -80 | -1.74 | 4580 | 4620 | 4520 | 79023 |
1708968600 | 4600 | 40 | 0.88 | 4560 | 4620 | 4545 | 55697 |
1708709400 | 4560 | -10 | -0.22 | 4590 | 4705 | 4515 | 98062 |
1708623000 | 4570 | 185 | 4.22 | 4395 | 4570 | 4360 | 98964 |
1708536600 | 4385 | 140 | 3.30 | 4290 | 4385 | 4175 | 91665 |
1708450200 | 4245 | 20 | 0.47 | 4260 | 4360 | 4185 | 93601 |
1708363800 | 4225 | 260 | 6.56 | 4055 | 4285 | 3985 | 474667 |
1708104600 | 3965 | -65 | -1.61 | 4000 | 4140 | 3950 | 56668 |
1708018200 | 4030 | 160 | 4.13 | 3895 | 4030 | 3820 | 59464 |
1707931800 | 3870 | 35 | 0.91 | 3850 | 3940 | 3850 | 29480 |
1707845400 | 3835 | -5 | -0.13 | 3780 | 3840 | 3780 | 16476 |
1707759000 | 3840 | 90 | 2.40 | 3695 | 3840 | 3695 | 31927 |
1707499800 | 3750 | 55 | 1.49 | 3690 | 3760 | 3660 | 28477 |
1707413400 | 3695 | -45 | -1.20 | 3720 | 3740 | 3685 | 20040 |
1707327000 | 3740 | -60 | -1.58 | 3810 | 3810 | 3710 | 20560 |
1707240600 | 3800 | 55 | 1.47 | 3820 | 3820 | 3755 | 33089 |
1707154200 | 3745 | -45 | -1.19 | 3775 | 3800 | 3735 | 112335 |
1706895000 | 3790 | -5 | -0.13 | 3810 | 3825 | 3780 | 23741 |
1706808600 | 3795 | 0 | 0.00 | 3735 | 3845 | 3735 | 35629 |
1706722200 | 3795 | 10 | 0.26 | 3800 | 3815 | 3770 | 282184 |
1706635800 | 3785 | 30 | 0.80 | 3710 | 3795 | 3710 | 32773 |
1706549400 | 3755 | -25 | -0.66 | 3725 | 3800 | 3725 | 177926 |
1706290200 | 3780 | 35 | 0.93 | 3745 | 3780 | 3720 | 26234 |
1706203800 | 3745 | 10 | 0.27 | 3735 | 3770 | 3715 | 27823 |
1706117400 | 3735 | 20 | 0.54 | 3800 | 3800 | 3685 | 34830 |
1706031000 | 3715 | -80 | -2.11 | 3730 | 3795 | 3715 | 53313 |
1705944600 | 3795 | 20 | 0.53 | 3880 | 3880 | 3775 | 33486 |
1705685400 | 3775 | -75 | -1.95 | 3860 | 3860 | 3775 | 49237 |
1705599000 | 3850 | 5 | 0.13 | 3865 | 3880 | 3825 | 19278 |
1705512600 | 3845 | -60 | -1.54 | 3870 | 3870 | 3795 | 54932 |
1705426200 | 3905 | -10 | -0.26 | 3850 | 3915 | 3845 | 174866 |
1705339800 | 3915 | 10 | 0.26 | 3855 | 3945 | 3855 | 27051 |
1705080600 | 3905 | 0 | 0.00 | 3935 | 3980 | 3880 | 26215 |
1704994200 | 3905 | -120 | -2.98 | 4040 | 4040 | 3895 | 65053 |
1704907800 | 4025 | 85 | 2.16 | 3940 | 4045 | 3935 | 51306 |
1704821400 | 3940 | -5 | -0.13 | 3925 | 3975 | 3905 | 50862 |
1704735000 | 3945 | 100 | 2.60 | 3870 | 3945 | 3840 | 41321 |
1704475800 | 3845 | -50 | -1.28 | 3890 | 3905 | 3840 | 31966 |
1704389400 | 3895 | 0 | 0.00 | 3885 | 3910 | 3860 | 36099 |
1704303000 | 3895 | -110 | -2.75 | 3950 | 3975 | 3880 | 71385 |
1704216600 | 4005 | 30 | 0.75 | 4000 | 4020 | 3975 | 53200 |
1703871000 | 3975 | 40 | 1.02 | 3900 | 3975 | 3900 | 92916 |
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