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 | 71 | 7.8453038674 | 905 | 996 | 905 | 445101 | 956.12033848 | DE |
| 4 | -17 | -1.71198388721 | 993 | 999 | 905 | 386984 | 948.43358615 | DE |
| 12 | -672 | -40.7766990291 | 1648 | 1729 | 905 | 365331 | 1102.93461632 | DE |
| 26 | -444 | -31.2676056338 | 1420 | 1737 | 905 | 260434 | 1269.24747719 | DE |
| 52 | -1140 | -53.8752362949 | 2116 | 2226 | 905 | 248664 | 1567.1588882 | DE |
| 156 | -1022 | -51.1511511512 | 1998 | 2835 | 905 | 258012 | 1859.01116777 | DE |
| 260 | 361 | 58.6991869919 | 615 | 2835 | 602.5 | 252326 | 1592.2564219 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 976 | 1 | 0.10 | 970 | 991 | 970 | 196295 |
| 1714062600 | 975 | 14 | 1.46 | 961 | 977 | 950 | 149451 |
| 1713976200 | 961 | 11 | 1.16 | 945 | 961 | 933 | 890938 |
| 1713889800 | 950 | 1 | 0.11 | 996 | 996 | 941 | 564011 |
| 1713803400 | 949 | -3 | -0.32 | 947 | 959 | 940 | 385985 |
| 1713544200 | 952 | 7 | 0.74 | 905 | 952 | 905 | 235121 |
| 1713457800 | 945 | 15 | 1.61 | 930 | 951 | 910 | 604823 |
| 1713371400 | 930 | -12 | -1.27 | 952 | 952 | 921 | 392586 |
| 1713285000 | 942 | 20 | 2.17 | 950 | 952 | 909 | 291619 |
| 1713198600 | 922 | -14 | -1.50 | 943 | 953 | 922 | 254217 |
| 1712939400 | 936 | -14 | -1.47 | 964 | 965 | 932 | 682932 |
| 1712853000 | 950 | 26 | 2.81 | 933 | 969 | 920 | 529014 |
| 1712766600 | 924 | -2 | -0.22 | 935 | 935 | 911 | 271924 |
| 1712680200 | 926 | -16 | -1.70 | 924 | 944 | 924 | 153166 |
| 1712593800 | 942 | -2 | -0.21 | 924 | 971 | 917 | 258543 |
| 1712334600 | 944 | -47 | -4.74 | 985 | 985 | 944 | 176279 |
| 1712248200 | 991 | 47 | 4.98 | 959 | 999 | 948 | 454285 |
| 1712161800 | 944 | -14 | -1.46 | 958 | 961 | 934 | 340312 |
| 1712075400 | 958 | -17 | -1.74 | 993 | 993 | 955 | 330510 |
| 1711647000 | 975 | -44 | -4.32 | 1040 | 1040 | 975 | 480205 |
| 1711560600 | 1019 | 35 | 3.56 | 997 | 1019 | 964.5 | 238801 |
| 1711474200 | 984 | -1 | -0.10 | 995.5 | 1000 | 973.5 | 141478 |
| 1711387800 | 985 | -34 | -3.34 | 1050 | 1050 | 979 | 216723 |
| 1711128600 | 1019 | -11 | -1.07 | 1044 | 1050 | 1016 | 447887 |
| 1711042200 | 1030 | 70 | 7.29 | 980 | 1035 | 950 | 1385575 |
| 1710955800 | 960 | -12 | -1.23 | 980 | 985 | 960 | 591613 |
| 1710869400 | 972 | -28 | -2.80 | 1002 | 1003 | 969.5 | 563743 |
| 1710783000 | 1000 | 4 | 0.40 | 1038 | 1060 | 990.5 | 589082 |
| 1710523800 | 996 | -56 | -5.32 | 1030 | 1057 | 996 | 1244816 |
| 1710437400 | 1052 | -25 | -2.32 | 1086 | 1093 | 1030 | 493690 |
| 1710351000 | 1077 | -15 | -1.37 | 1100 | 1163 | 1061 | 1636774 |
| 1710264600 | 1092 | -365 | -25.05 | 1300 | 1300 | 1042 | 2494924 |
| 1710178200 | 1457 | -43 | -2.87 | 1501 | 1503 | 1440 | 83955 |
| 1709919000 | 1500 | 3 | 0.20 | 1515 | 1541 | 1481 | 63839 |
| 1709832600 | 1497 | 28 | 1.91 | 1499 | 1524 | 1476 | 191291 |
| 1709746200 | 1469 | 10 | 0.69 | 1420 | 1483 | 1420 | 352897 |
| 1709659800 | 1459 | 33 | 2.31 | 1401 | 1460 | 1401 | 83691 |
| 1709573400 | 1426 | -56 | -3.78 | 1550 | 1550 | 1422 | 126146 |
| 1709314200 | 1482 | 11 | 0.75 | 1455 | 1529 | 1455 | 114084 |
| 1709227800 | 1471 | -119 | -7.48 | 1581 | 1581 | 1428 | 541280 |
| 1709141400 | 1590 | -54 | -3.28 | 1627 | 1637 | 1590 | 80432 |
| 1709055000 | 1644 | -11 | -0.66 | 1640 | 1660 | 1633 | 99111 |
| 1708968600 | 1655 | -20 | -1.19 | 1652 | 1678 | 1649 | 61810 |
| 1708709400 | 1675 | -13 | -0.77 | 1690 | 1700 | 1664 | 150697 |
| 1708623000 | 1688 | 14 | 0.84 | 1642 | 1703 | 1642 | 55553 |
| 1708536600 | 1674 | 0 | 0.00 | 1683 | 1683 | 1650 | 68985 |
| 1708450200 | 1674 | -29 | -1.70 | 1683 | 1710 | 1670 | 37863 |
| 1708363800 | 1703 | 0 | 0.00 | 1708 | 1716 | 1687 | 61323 |
| 1708104600 | 1703 | 15 | 0.89 | 1700 | 1710 | 1684 | 97635 |
| 1708018200 | 1688 | 17 | 1.02 | 1708 | 1708 | 1668 | 121697 |
| 1707931800 | 1671 | 11 | 0.66 | 1674 | 1698 | 1667 | 245190 |
| 1707845400 | 1660 | -15 | -0.90 | 1667 | 1676 | 1644 | 48721 |
| 1707759000 | 1675 | 27 | 1.64 | 1643 | 1675 | 1643 | 131121 |
| 1707499800 | 1648 | -49 | -2.89 | 1729 | 1729 | 1640 | 148034 |
| 1707413400 | 1697 | -7 | -0.41 | 1710 | 1716 | 1697 | 212194 |
| 1707327000 | 1704 | 11 | 0.65 | 1700 | 1716 | 1688 | 78897 |
| 1707240600 | 1693 | 11 | 0.65 | 1699 | 1709 | 1665 | 73606 |
| 1707154200 | 1682 | 40 | 2.44 | 1700 | 1700 | 1637 | 58717 |
| 1706895000 | 1642 | 7 | 0.43 | 1648 | 1659 | 1610 | 309406 |
| 1706808600 | 1635 | -53 | -3.14 | 1686 | 1709 | 1635 | 153081 |
| 1706722200 | 1688 | -7 | -0.41 | 1705 | 1706 | 1680 | 93327 |
| 1706635800 | 1695 | 34 | 2.05 | 1667 | 1710 | 1660 | 93742 |
| 1706549400 | 1661 | -37 | -2.18 | 1709 | 1710 | 1653 | 112633 |
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
