We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 175 | 4.32098765432 | 4050 | 4295 | 4035 | 151071 | 4165.32880523 | DE |
| 4 | 101 | 2.4490785645 | 4124 | 4295 | 3995 | 90121 | 4129.30313609 | DE |
| 12 | 131 | 3.19980459209 | 4094 | 4295 | 3788 | 85913 | 4062.8412213 | DE |
| 26 | 713 | 20.3018223235 | 3512 | 4295 | 3394 | 104234 | 3907.60909914 | DE |
| 52 | 1075 | 34.126984127 | 3150 | 4295 | 3072 | 92794 | 3657.20184361 | DE |
| 156 | 589 | 16.199119912 | 3636 | 4295 | 2548 | 100365 | 3461.54660852 | DE |
| 260 | 1291 | 44.0013633265 | 2934 | 4295 | 2454 | 113100 | 3412.40709866 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 4235 | -25 | -0.59 | 4240 | 4270 | 4215 | 51599 |
| 1713889800 | 4260 | 75 | 1.79 | 4195 | 4295 | 4190 | 202595 |
| 1713803400 | 4185 | 55 | 1.33 | 4205 | 4240 | 4175 | 123804 |
| 1713544200 | 4130 | 40 | 0.98 | 4035 | 4130 | 4035 | 80392 |
| 1713457800 | 4090 | 50 | 1.24 | 4050 | 4125 | 4050 | 296966 |
| 1713371400 | 4040 | 25 | 0.62 | 4005 | 4085 | 4005 | 106118 |
| 1713285000 | 4015 | -95 | -2.31 | 4025 | 4055 | 4010 | 65412 |
| 1713198600 | 4110 | 5 | 0.12 | 4120 | 4125 | 4080 | 34865 |
| 1712939400 | 4105 | -30 | -0.73 | 4155 | 4160 | 4105 | 56392 |
| 1712853000 | 4135 | -10 | -0.24 | 4170 | 4170 | 4115 | 85669 |
| 1712766600 | 4145 | 45 | 1.10 | 4205 | 4205 | 4120 | 106790 |
| 1712680200 | 4100 | 0 | 0.00 | 4025 | 4125 | 4025 | 63308 |
| 1712593800 | 4100 | -5 | -0.12 | 4080 | 4135 | 4080 | 36679 |
| 1712334600 | 4105 | -15 | -0.36 | 4050 | 4130 | 4050 | 78193 |
| 1712248200 | 4120 | -15 | -0.36 | 4010 | 4130 | 4010 | 38756 |
| 1712161800 | 4135 | 50 | 1.22 | 4030 | 4135 | 4030 | 51318 |
| 1712075400 | 4085 | -11 | -0.27 | 3995 | 4120 | 3995 | 64361 |
| 1711647000 | 4096 | -20 | -0.49 | 4124 | 4138 | 4072 | 78962 |
| 1711560600 | 4116 | -38 | -0.91 | 4144 | 4178 | 4116 | 73102 |
| 1711474200 | 4154 | 74 | 1.81 | 4070 | 4156 | 4070 | 87035 |
| 1711387800 | 4080 | -64 | -1.54 | 4120 | 4146 | 4072 | 56771 |
| 1711128600 | 4144 | -20 | -0.48 | 4174 | 4182 | 4114 | 92480 |
| 1711042200 | 4164 | 36 | 0.87 | 4174 | 4210 | 4122 | 73997 |
| 1710955800 | 4128 | 68 | 1.67 | 4060 | 4140 | 4060 | 109028 |
| 1710869400 | 4060 | -52 | -1.26 | 4124 | 4136 | 4050 | 56657 |
| 1710783000 | 4112 | 62 | 1.53 | 3970 | 4112 | 3970 | 43564 |
| 1710523800 | 4050 | -16 | -0.39 | 4090 | 4090 | 4032 | 163695 |
| 1710437400 | 4066 | -68 | -1.64 | 4060 | 4136 | 4040 | 60446 |
| 1710351000 | 4134 | 20 | 0.49 | 4050 | 4174 | 4050 | 94886 |
| 1710264600 | 4114 | 42 | 1.03 | 4062 | 4142 | 4062 | 104988 |
| 1710178200 | 4072 | -36 | -0.88 | 4150 | 4150 | 4062 | 150527 |
| 1709919000 | 4108 | 76 | 1.88 | 4032 | 4108 | 4026 | 79217 |
| 1709832600 | 4032 | 50 | 1.26 | 3986 | 4036 | 3986 | 84357 |
| 1709746200 | 3982 | 32 | 0.81 | 4042 | 4042 | 3952 | 75861 |
| 1709659800 | 3950 | 50 | 1.28 | 3870 | 3964 | 3870 | 142392 |
| 1709573400 | 3900 | -4 | -0.10 | 3810 | 3936 | 3810 | 23511 |
| 1709314200 | 3904 | 58 | 1.51 | 3858 | 3908 | 3818 | 93131 |
| 1709227800 | 3846 | -4 | -0.10 | 3788 | 3876 | 3788 | 106735 |
| 1709141400 | 3850 | -66 | -1.69 | 3966 | 3966 | 3850 | 49777 |
| 1709055000 | 3916 | -20 | -0.51 | 3856 | 3942 | 3856 | 59578 |
| 1708968600 | 3936 | 56 | 1.44 | 3958 | 3958 | 3858 | 47974 |
| 1708709400 | 3880 | -66 | -1.67 | 3920 | 3936 | 3852 | 112215 |
| 1708623000 | 3946 | -2 | -0.05 | 3964 | 3964 | 3914 | 36704 |
| 1708536600 | 3948 | -26 | -0.65 | 3954 | 3972 | 3940 | 50134 |
| 1708450200 | 3974 | -8 | -0.20 | 3962 | 3998 | 3938 | 66010 |
| 1708363800 | 3982 | 56 | 1.43 | 3926 | 3994 | 3922 | 101574 |
| 1708104600 | 3926 | -24 | -0.61 | 4044 | 4044 | 3922 | 59460 |
| 1708018200 | 3950 | -40 | -1.00 | 4010 | 4010 | 3946 | 52703 |
| 1707931800 | 3990 | 4 | 0.10 | 4016 | 4048 | 3986 | 59234 |
| 1707845400 | 3986 | -74 | -1.82 | 4088 | 4088 | 3978 | 112715 |
| 1707759000 | 4060 | 12 | 0.30 | 4068 | 4092 | 4048 | 34282 |
| 1707499800 | 4048 | -4 | -0.10 | 4028 | 4076 | 4018 | 57722 |
| 1707413400 | 4052 | -8 | -0.20 | 3990 | 4092 | 3990 | 146364 |
| 1707327000 | 4060 | -36 | -0.88 | 4094 | 4098 | 4050 | 79777 |
| 1707240600 | 4096 | 42 | 1.04 | 4164 | 4164 | 4030 | 52204 |
| 1707154200 | 4054 | -6 | -0.15 | 4078 | 4090 | 4054 | 205985 |
| 1706895000 | 4060 | -52 | -1.26 | 4194 | 4194 | 4048 | 63931 |
| 1706808600 | 4112 | 88 | 2.19 | 4094 | 4112 | 4002 | 140027 |
| 1706722200 | 4024 | 30 | 0.75 | 3954 | 4024 | 3954 | 108348 |
| 1706635800 | 3994 | 2 | 0.05 | 3986 | 4020 | 3972 | 64850 |
| 1706549400 | 3992 | -52 | -1.29 | 4138 | 4138 | 3992 | 42760 |
| 1706290200 | 4044 | 38 | 0.95 | 4050 | 4052 | 4008 | 54947 |
| 1706203800 | 4006 | 12 | 0.30 | 3996 | 4012 | 3994 | 77392 |
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
