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 | 128 | 2.78381905176 | 4598 | 4728 | 4588 | 180651 | 4661.67713286 | DE |
| 4 | -16 | -0.337410375369 | 4742 | 4774 | 4478 | 240169 | 4604.06244327 | DE |
| 12 | -23 | -0.484312486839 | 4749 | 4852 | 4478 | 255080 | 4649.50525309 | DE |
| 26 | 708 | 17.6207068193 | 4018 | 4972 | 3985 | 258328 | 4643.1271966 | DE |
| 52 | 266 | 5.96412556054 | 4460 | 4972 | 3634 | 342143 | 4277.91667778 | DE |
| 156 | 166 | 3.64035087719 | 4560 | 4972 | 3120 | 359927 | 4190.53391624 | DE |
| 260 | 925 | 24.3357011313 | 3801 | 5562 | 3041 | 430016 | 4230.60481152 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 4702 | 50 | 1.07 | 4678 | 4720 | 4664 | 155217 |
| 1714062600 | 4652 | 6 | 0.13 | 4636 | 4720 | 4620 | 216611 |
| 1713976200 | 4646 | -36 | -0.77 | 4688 | 4688 | 4632 | 200738 |
| 1713889800 | 4682 | 58 | 1.25 | 4658 | 4682 | 4622 | 197308 |
| 1713803400 | 4624 | 82 | 1.81 | 4598 | 4662 | 4588 | 133383 |
| 1713544200 | 4542 | -78 | -1.69 | 4582 | 4602 | 4524 | 293771 |
| 1713457800 | 4620 | 66 | 1.45 | 4612 | 4620 | 4550 | 308888 |
| 1713371400 | 4554 | 14 | 0.31 | 4528 | 4594 | 4504 | 468195 |
| 1713285000 | 4540 | -26 | -0.57 | 4496 | 4558 | 4478 | 358598 |
| 1713198600 | 4566 | 4 | 0.09 | 4566 | 4614 | 4532 | 186920 |
| 1712939400 | 4562 | -2 | -0.04 | 4526 | 4634 | 4526 | 284757 |
| 1712853000 | 4564 | -40 | -0.87 | 4602 | 4608 | 4532 | 187510 |
| 1712766600 | 4604 | 8 | 0.17 | 4670 | 4710 | 4574 | 220941 |
| 1712680200 | 4596 | -24 | -0.52 | 4598 | 4630 | 4592 | 143095 |
| 1712593800 | 4620 | 0 | 0.00 | 4612 | 4644 | 4580 | 398045 |
| 1712334600 | 4620 | -60 | -1.28 | 4618 | 4638 | 4590 | 188656 |
| 1712248200 | 4680 | 54 | 1.17 | 4620 | 4686 | 4616 | 143676 |
| 1712161800 | 4626 | -24 | -0.52 | 4600 | 4646 | 4572 | 279876 |
| 1712075400 | 4650 | -108 | -2.27 | 4742 | 4774 | 4646 | 197029 |
| 1711647000 | 4758 | -4 | -0.08 | 4774 | 4787 | 4743 | 187564 |
| 1711560600 | 4762 | 1 | 0.02 | 4769 | 4792 | 4744 | 166337 |
| 1711474200 | 4761 | 34 | 0.72 | 4709 | 4761 | 4669 | 200311 |
| 1711387800 | 4727 | -46 | -0.96 | 4763 | 4763 | 4696 | 173623 |
| 1711128600 | 4773 | -13 | -0.27 | 4837 | 4837 | 4757 | 141223 |
| 1711042200 | 4786 | 169 | 3.66 | 4731 | 4792 | 4648 | 436370 |
| 1710955800 | 4617 | 15 | 0.33 | 4593 | 4658 | 4593 | 958591 |
| 1710869400 | 4602 | -11 | -0.24 | 4601 | 4610 | 4557 | 193671 |
| 1710783000 | 4613 | -76 | -1.62 | 4669 | 4704 | 4591 | 351469 |
| 1710523800 | 4689 | 12 | 0.26 | 4655 | 4721 | 4655 | 698043 |
| 1710437400 | 4677 | 72 | 1.56 | 4614 | 4680 | 4604 | 304197 |
| 1710351000 | 4605 | -26 | -0.56 | 4655 | 4664 | 4589 | 215933 |
| 1710264600 | 4631 | 24 | 0.52 | 4641 | 4641 | 4581 | 137814 |
| 1710178200 | 4607 | -3 | -0.07 | 4583 | 4651 | 4576 | 110736 |
| 1709919000 | 4610 | 12 | 0.26 | 4614 | 4631 | 4539 | 538883 |
| 1709832600 | 4598 | -11 | -0.24 | 4588 | 4618 | 4564 | 894025 |
| 1709746200 | 4609 | -42 | -0.90 | 4656 | 4704 | 4599 | 318228 |
| 1709659800 | 4651 | -19 | -0.41 | 4633 | 4659 | 4617 | 135570 |
| 1709573400 | 4670 | 0 | 0.00 | 4650 | 4670 | 4629 | 166091 |
| 1709314200 | 4670 | 27 | 0.58 | 4683 | 4714 | 4635 | 294410 |
| 1709227800 | 4643 | 91 | 2.00 | 4567 | 4648 | 4558 | 445034 |
| 1709141400 | 4552 | -95 | -2.04 | 4659 | 4659 | 4551 | 226583 |
| 1709055000 | 4647 | -36 | -0.77 | 4703 | 4703 | 4623 | 180955 |
| 1708968600 | 4683 | -31 | -0.66 | 4699 | 4716 | 4612 | 291938 |
| 1708709400 | 4714 | -34 | -0.72 | 4745 | 4768 | 4707 | 196287 |
| 1708623000 | 4748 | -54 | -1.12 | 4803 | 4828 | 4717 | 233569 |
| 1708536600 | 4802 | 11 | 0.23 | 4799 | 4821 | 4790 | 131602 |
| 1708450200 | 4791 | 43 | 0.91 | 4746 | 4791 | 4720 | 165738 |
| 1708363800 | 4748 | 28 | 0.59 | 4701 | 4753 | 4701 | 89643 |
| 1708104600 | 4720 | 52 | 1.11 | 4690 | 4734 | 4679 | 121978 |
| 1708018200 | 4668 | 36 | 0.78 | 4679 | 4691 | 4642 | 110745 |
| 1707931800 | 4632 | 55 | 1.20 | 4591 | 4667 | 4591 | 173382 |
| 1707845400 | 4577 | -163 | -3.44 | 4720 | 4743 | 4548 | 157400 |
| 1707759000 | 4740 | 14 | 0.30 | 4746 | 4749 | 4699 | 249986 |
| 1707499800 | 4726 | 56 | 1.20 | 4661 | 4726 | 4643 | 174216 |
| 1707413400 | 4670 | -91 | -1.91 | 4749 | 4786 | 4670 | 141459 |
| 1707327000 | 4761 | -19 | -0.40 | 4786 | 4852 | 4758 | 209189 |
| 1707240600 | 4780 | 70 | 1.49 | 4736 | 4797 | 4715 | 154714 |
| 1707154200 | 4710 | -56 | -1.17 | 4749 | 4779 | 4688 | 153910 |
| 1706895000 | 4766 | -18 | -0.38 | 4841 | 4851 | 4766 | 175367 |
| 1706808600 | 4784 | -17 | -0.35 | 4772 | 4831 | 4759 | 135802 |
| 1706722200 | 4801 | -16 | -0.33 | 4830 | 4845 | 4794 | 250742 |
| 1706635800 | 4817 | -15 | -0.31 | 4862 | 4866 | 4767 | 253174 |
| 1706549400 | 4832 | -33 | -0.68 | 4858 | 4858 | 4786 | 425745 |
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
