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 | 142 | 2.30519480519 | 6160 | 6332 | 6106 | 903893 | 6240.12083775 | DE |
| 4 | -500 | -7.35077918259 | 6802 | 6850 | 6106 | 926993 | 6497.98247235 | DE |
| 12 | 570 | 9.9441730635 | 5732 | 6976 | 5662 | 1211450 | 6394.49641421 | DE |
| 26 | 1889 | 42.8053478359 | 4413 | 6976 | 4248 | 1309075 | 5660.48922564 | DE |
| 52 | 2330 | 58.6606243706 | 3972 | 6976 | 3736 | 1746064 | 4852.65451008 | DE |
| 156 | 2869 | 83.5712205068 | 3433 | 6976 | 2736.5 | 1160084 | 4149.15067873 | DE |
| 260 | 3738 | 145.787831513 | 2564 | 6976 | 1500 | 1287376 | 3509.37786453 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 6302 | 106 | 1.71 | 6214 | 6314 | 6192 | 751533 |
| 1714062600 | 6196 | -54 | -0.86 | 6228 | 6278 | 6106 | 781215 |
| 1713976200 | 6250 | -44 | -0.70 | 6316 | 6332 | 6214 | 679240 |
| 1713889800 | 6294 | 86 | 1.39 | 6304 | 6318 | 6236 | 787981 |
| 1713803400 | 6208 | -44 | -0.70 | 6306 | 6314 | 6198 | 947185 |
| 1713544200 | 6252 | -14 | -0.22 | 6160 | 6264 | 6150 | 1323844 |
| 1713457800 | 6266 | -100 | -1.57 | 6334 | 6356 | 6264 | 1314057 |
| 1713371400 | 6366 | -40 | -0.62 | 6348 | 6474 | 6346 | 1024103 |
| 1713285000 | 6406 | -148 | -2.26 | 6430 | 6488 | 6362 | 844731 |
| 1713198600 | 6554 | -148 | -2.21 | 6632 | 6714 | 6538 | 716026 |
| 1712939400 | 6702 | 56 | 0.84 | 6684 | 6726 | 6604 | 765603 |
| 1712853000 | 6646 | 2 | 0.03 | 6630 | 6658 | 6520 | 722537 |
| 1712766600 | 6644 | 44 | 0.67 | 6664 | 6664 | 6468 | 819436 |
| 1712680200 | 6600 | -168 | -2.48 | 6730 | 6746 | 6542 | 946189 |
| 1712593800 | 6768 | -4 | -0.06 | 6790 | 6850 | 6746 | 456150 |
| 1712334600 | 6772 | 38 | 0.56 | 6638 | 6776 | 6620 | 1695543 |
| 1712248200 | 6734 | 12 | 0.18 | 6754 | 6772 | 6678 | 726724 |
| 1712161800 | 6722 | 64 | 0.96 | 6690 | 6722 | 6630 | 979408 |
| 1712075400 | 6658 | -170 | -2.49 | 6802 | 6808 | 6612 | 1155894 |
| 1711647000 | 6828 | -24 | -0.35 | 6782 | 6856 | 6764 | 957629 |
| 1711560600 | 6852 | -46 | -0.67 | 6898 | 6976 | 6824 | 448895 |
| 1711474200 | 6898 | 30 | 0.44 | 6836 | 6928 | 6836 | 569012 |
| 1711387800 | 6868 | 44 | 0.64 | 6812 | 6902 | 6796 | 622248 |
| 1711128600 | 6824 | 74 | 1.10 | 6768 | 6856 | 6736 | 803926 |
| 1711042200 | 6750 | 58 | 0.87 | 6768 | 6774 | 6678 | 1547512 |
| 1710955800 | 6692 | 48 | 0.72 | 6644 | 6712 | 6622 | 3078102 |
| 1710869400 | 6644 | 42 | 0.64 | 6608 | 6662 | 6578 | 1552104 |
| 1710783000 | 6602 | 18 | 0.27 | 6558 | 6612 | 6528 | 1409299 |
| 1710523800 | 6584 | -38 | -0.57 | 6638 | 6662 | 6570 | 1878029 |
| 1710437400 | 6622 | 8 | 0.12 | 6628 | 6648 | 6594 | 879852 |
| 1710351000 | 6614 | 108 | 1.66 | 6536 | 6618 | 6528 | 1343416 |
| 1710264600 | 6506 | 138 | 2.17 | 6422 | 6514 | 6368 | 749033 |
| 1710178200 | 6368 | -58 | -0.90 | 6318 | 6370 | 6256 | 1083485 |
| 1709919000 | 6426 | -32 | -0.50 | 6436 | 6472 | 6412 | 612010 |
| 1709832600 | 6458 | 2 | 0.03 | 6416 | 6500 | 6414 | 954241 |
| 1709746200 | 6456 | -30 | -0.46 | 6448 | 6490 | 6408 | 1090555 |
| 1709659800 | 6486 | -148 | -2.23 | 6588 | 6612 | 6438 | 3566213 |
| 1709573400 | 6634 | 34 | 0.52 | 6558 | 6634 | 6424 | 1304709 |
| 1709314200 | 6600 | 26 | 0.40 | 6632 | 6668 | 6552 | 922002 |
| 1709227800 | 6574 | 374 | 6.03 | 6550 | 6718 | 6504 | 7144558 |
| 1709141400 | 6200 | 16 | 0.26 | 6164 | 6214 | 6150 | 1872154 |
| 1709055000 | 6184 | -68 | -1.09 | 6260 | 6282 | 6174 | 942681 |
| 1708968600 | 6252 | 38 | 0.61 | 6220 | 6260 | 6212 | 1397374 |
| 1708709400 | 6214 | 60 | 0.97 | 6154 | 6238 | 6132 | 600074 |
| 1708623000 | 6154 | -70 | -1.12 | 6210 | 6230 | 6130 | 972410 |
| 1708536600 | 6224 | 84 | 1.37 | 6124 | 6232 | 6120 | 777235 |
| 1708450200 | 6140 | -16 | -0.26 | 6128 | 6216 | 6124 | 861841 |
| 1708363800 | 6156 | 28 | 0.46 | 6158 | 6196 | 6132 | 426607 |
| 1708104600 | 6128 | 122 | 2.03 | 6040 | 6140 | 6032 | 672246 |
| 1708018200 | 6006 | 124 | 2.11 | 5958 | 6030 | 5938 | 1595866 |
| 1707931800 | 5882 | 110 | 1.91 | 5776 | 5902 | 5772 | 824048 |
| 1707845400 | 5772 | -102 | -1.74 | 5826 | 5826 | 5718 | 1030353 |
| 1707759000 | 5874 | 12 | 0.20 | 5814 | 5880 | 5808 | 1284996 |
| 1707499800 | 5862 | -32 | -0.54 | 5894 | 5940 | 5822 | 2194892 |
| 1707413400 | 5894 | 56 | 0.96 | 5890 | 5918 | 5862 | 990583 |
| 1707327000 | 5838 | 62 | 1.07 | 5806 | 5872 | 5778 | 1283626 |
| 1707240600 | 5776 | 28 | 0.49 | 5820 | 5828 | 5750 | 1023551 |
| 1707154200 | 5748 | -10 | -0.17 | 5766 | 5792 | 5724 | 1078371 |
| 1706895000 | 5758 | 108 | 1.91 | 5732 | 5776 | 5662 | 1232501 |
| 1706808600 | 5650 | 26 | 0.46 | 5638 | 5722 | 5608 | 1232184 |
| 1706722200 | 5624 | -16 | -0.28 | 5682 | 5688 | 5606 | 1519203 |
| 1706635800 | 5640 | 106 | 1.92 | 5536 | 5652 | 5520 | 1761085 |
| 1706549400 | 5534 | 28 | 0.51 | 5504 | 5574 | 5486 | 1659091 |
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
