We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -390 | -7.80780780781 | 4995 | 5004 | 4561 | 636596 | 4687.23100882 | DE |
| 4 | -230 | -4.7569803516 | 4835 | 5034 | 4515 | 543638 | 4751.9137745 | DE |
| 12 | -350 | -7.06357214934 | 4955 | 5124 | 4515 | 526674 | 4816.66931212 | DE |
| 26 | 289 | 6.69601482854 | 4316 | 5154 | 4177 | 514675 | 4724.31989702 | DE |
| 52 | -2377 | -34.0446863363 | 6982 | 7030 | 4018 | 495454 | 5051.00434156 | DE |
| 156 | -2157 | -31.8988464951 | 6762 | 10505 | 4018 | 419580 | 6507.20706332 | DE |
| 260 | -543 | -10.5477855478 | 5148 | 10505 | 3814 | 420561 | 6023.48877095 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 4625 | -78 | -1.66 | 4710 | 4715 | 4612 | 716962 |
| 1714149000 | 4703 | 54 | 1.16 | 4687 | 4716 | 4632 | 359353 |
| 1714062600 | 4649 | -5 | -0.11 | 4678 | 4775 | 4561 | 666903 |
| 1713976200 | 4654 | -234 | -4.79 | 4683 | 5004 | 4654 | 959881 |
| 1713889800 | 4888 | -85 | -1.71 | 4995 | 5002 | 4881 | 479879 |
| 1713803400 | 4973 | 97 | 1.99 | 4942 | 5034 | 4932 | 427395 |
| 1713544200 | 4876 | 27 | 0.56 | 4810 | 4941 | 4810 | 428179 |
| 1713457800 | 4849 | -58 | -1.18 | 4892 | 4892 | 4775 | 843983 |
| 1713371400 | 4907 | 77 | 1.59 | 4813 | 4939 | 4761 | 411996 |
| 1713285000 | 4830 | 61 | 1.28 | 4662 | 4905 | 4636 | 837552 |
| 1713198600 | 4769 | 11 | 0.23 | 4745 | 4810 | 4668 | 436703 |
| 1712939400 | 4758 | 4 | 0.08 | 4798 | 4821 | 4744 | 489609 |
| 1712853000 | 4754 | -16 | -0.34 | 4768 | 4921 | 4717 | 373572 |
| 1712766600 | 4770 | 70 | 1.49 | 4794 | 4914 | 4732 | 959070 |
| 1712680200 | 4700 | 103 | 2.24 | 4602 | 4702 | 4546 | 422390 |
| 1712593800 | 4597 | 49 | 1.08 | 4538 | 4609 | 4538 | 342864 |
| 1712334600 | 4548 | -123 | -2.63 | 4593 | 4625 | 4515 | 473996 |
| 1712248200 | 4671 | -75 | -1.58 | 4715 | 4736 | 4649 | 322258 |
| 1712161800 | 4746 | -69 | -1.43 | 4795 | 4847 | 4746 | 606111 |
| 1712075400 | 4815 | -87 | -1.77 | 4835 | 4925 | 4815 | 314102 |
| 1711647000 | 4902 | 49 | 1.01 | 4883 | 4940 | 4853 | 381273 |
| 1711560600 | 4853 | 5 | 0.10 | 4831 | 4862 | 4777 | 347943 |
| 1711474200 | 4848 | -92 | -1.86 | 4911 | 4969 | 4844 | 249504 |
| 1711387800 | 4940 | -152 | -2.99 | 5080 | 5100 | 4940 | 302947 |
| 1711128600 | 5092 | 88 | 1.76 | 5000 | 5124 | 4999 | 627803 |
| 1711042200 | 5004 | 163 | 3.37 | 4911 | 5028 | 4904 | 721131 |
| 1710955800 | 4841 | 117 | 2.48 | 4727 | 4877 | 4712 | 286599 |
| 1710869400 | 4724 | -7 | -0.15 | 4692 | 4736 | 4692 | 198421 |
| 1710783000 | 4731 | 31 | 0.66 | 4711 | 4736 | 4692 | 201197 |
| 1710523800 | 4700 | 42 | 0.90 | 4649 | 4761 | 4639 | 798262 |
| 1710437400 | 4658 | -66 | -1.40 | 4719 | 4733 | 4654 | 644929 |
| 1710351000 | 4724 | 43 | 0.92 | 4664 | 4734 | 4641 | 672153 |
| 1710264600 | 4681 | -59 | -1.24 | 4789 | 4789 | 4673 | 329040 |
| 1710178200 | 4740 | 2 | 0.04 | 4719 | 4761 | 4668 | 347854 |
| 1709919000 | 4738 | -78 | -1.62 | 4820 | 4844 | 4722 | 763676 |
| 1709832600 | 4816 | 133 | 2.84 | 4660 | 4856 | 4627 | 334988 |
| 1709746200 | 4683 | 12 | 0.26 | 4669 | 4817 | 4646 | 504276 |
| 1709659800 | 4671 | -121 | -2.53 | 4770 | 4806 | 4668 | 414943 |
| 1709573400 | 4792 | -106 | -2.16 | 4892 | 4892 | 4717 | 262622 |
| 1709314200 | 4898 | 132 | 2.77 | 4779 | 4909 | 4777 | 273608 |
| 1709227800 | 4766 | 166 | 3.61 | 4665 | 4767 | 4602 | 1123602 |
| 1709141400 | 4600 | -148 | -3.12 | 4701 | 4725 | 4600 | 772358 |
| 1709055000 | 4748 | -155 | -3.16 | 4927 | 4928 | 4602 | 1015261 |
| 1708968600 | 4903 | -22 | -0.45 | 4920 | 5022 | 4902 | 608206 |
| 1708709400 | 4925 | 71 | 1.46 | 4867 | 4925 | 4808 | 523505 |
| 1708623000 | 4854 | -52 | -1.06 | 4946 | 4946 | 4854 | 311374 |
| 1708536600 | 4906 | -93 | -1.86 | 4980 | 5024 | 4865 | 761133 |
| 1708450200 | 4999 | 14 | 0.28 | 4983 | 5080 | 4945 | 564424 |
| 1708363800 | 4985 | -55 | -1.09 | 5018 | 5022 | 4977 | 251904 |
| 1708104600 | 5040 | 16 | 0.32 | 5064 | 5078 | 4997 | 265476 |
| 1708018200 | 5024 | 159 | 3.27 | 4907 | 5064 | 4879 | 1345303 |
| 1707931800 | 4865 | 31 | 0.64 | 4828 | 4893 | 4823 | 519214 |
| 1707845400 | 4834 | -93 | -1.89 | 4911 | 4925 | 4799 | 305089 |
| 1707759000 | 4927 | -43 | -0.87 | 4994 | 5012 | 4877 | 293194 |
| 1707499800 | 4970 | -52 | -1.04 | 4984 | 5012 | 4907 | 792214 |
| 1707413400 | 5022 | 32 | 0.64 | 4980 | 5034 | 4973 | 543625 |
| 1707327000 | 4990 | 31 | 0.63 | 4961 | 4997 | 4950 | 553849 |
| 1707240600 | 4959 | 16 | 0.32 | 4955 | 4978 | 4898 | 461431 |
| 1707154200 | 4943 | 80 | 1.65 | 4844 | 5012 | 4842 | 605089 |
| 1706895000 | 4863 | -104 | -2.09 | 4998 | 5056 | 4843 | 483886 |
| 1706808600 | 4967 | 162 | 3.37 | 4800 | 4967 | 4769 | 635531 |
| 1706722200 | 4805 | 219 | 4.78 | 4609 | 4912 | 4609 | 1149703 |
| 1706635800 | 4586 | -71 | -1.52 | 4668 | 4682 | 4586 | 505679 |
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
