We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 10 | 0.198412698413 | 5040 | 5230 | 4970 | 102744 | 5098.00835473 | DE |
4 | -30 | -0.590551181102 | 5080 | 5260 | 4970 | 122005 | 5131.55508198 | DE |
12 | 425 | 9.18918918919 | 4625 | 5260 | 4585 | 111548 | 4932.49490056 | DE |
26 | 925 | 22.4242424242 | 4125 | 5260 | 4125 | 113495 | 4687.06150395 | DE |
52 | 1414 | 38.8888888889 | 3636 | 5260 | 3452 | 108068 | 4343.78067861 | DE |
156 | 1552 | 44.3682104059 | 3498 | 5260 | 2548 | 103671 | 3633.97172024 | DE |
260 | 1870 | 58.8050314465 | 3180 | 5260 | 2548 | 113578 | 3608.19821129 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730914200 | 5050 | 10 | 0.20 | 5060 | 5120 | 4970 | 152426 |
1730827800 | 5040 | -20 | -0.40 | 5050 | 5090 | 5040 | 75823 |
1730741400 | 5060 | -30 | -0.59 | 5160 | 5160 | 5040 | 50463 |
1730482200 | 5090 | 20 | 0.39 | 5020 | 5090 | 5020 | 114336 |
1730395800 | 5070 | -120 | -2.31 | 5180 | 5180 | 5030 | 149090 |
1730309400 | 5190 | 10 | 0.19 | 5040 | 5230 | 5040 | 124009 |
1730223000 | 5180 | 0 | 0.00 | 5200 | 5200 | 5130 | 65139 |
1730136600 | 5180 | 10 | 0.19 | 5260 | 5260 | 5160 | 300207 |
1729873800 | 5170 | 30 | 0.58 | 5090 | 5170 | 5090 | 141946 |
1729787400 | 5140 | -30 | -0.58 | 5160 | 5230 | 5140 | 104380 |
1729701000 | 5170 | 10 | 0.19 | 5160 | 5170 | 5140 | 222653 |
1729614600 | 5160 | 10 | 0.19 | 5160 | 5200 | 5120 | 66524 |
1729528200 | 5150 | -40 | -0.77 | 5170 | 5190 | 5140 | 53252 |
1729269000 | 5190 | -10 | -0.19 | 5200 | 5210 | 5150 | 85867 |
1729182600 | 5200 | 30 | 0.58 | 5140 | 5240 | 5140 | 108613 |
1729096200 | 5170 | 80 | 1.57 | 5120 | 5170 | 5090 | 149335 |
1729009800 | 5090 | 20 | 0.39 | 5070 | 5140 | 5070 | 153314 |
1728923400 | 5070 | 10 | 0.20 | 5160 | 5160 | 5020 | 81654 |
1728664200 | 5060 | 0 | 0.00 | 5050 | 5060 | 5040 | 176413 |
1728577800 | 5060 | -20 | -0.39 | 5100 | 5100 | 5050 | 61026 |
1728491400 | 5080 | 20 | 0.40 | 5080 | 5100 | 5050 | 156046 |
1728405000 | 5060 | -10 | -0.20 | 5090 | 5090 | 5020 | 83817 |
1728318600 | 5070 | 20 | 0.40 | 5060 | 5090 | 5040 | 241493 |
1728059400 | 5050 | -50 | -0.98 | 5090 | 5110 | 5050 | 80962 |
1727973000 | 5100 | 50 | 0.99 | 5070 | 5100 | 5050 | 95436 |
1727886600 | 5050 | -40 | -0.79 | 5080 | 5080 | 5010 | 247975 |
1727800200 | 5090 | 70 | 1.39 | 5090 | 5100 | 5060 | 81924 |
1727713800 | 5020 | -10 | -0.20 | 5030 | 5110 | 5020 | 255511 |
1727454600 | 5030 | 315 | 6.68 | 4765 | 5040 | 4755 | 276728 |
1727368200 | 4715 | 70 | 1.51 | 4730 | 4730 | 4650 | 152951 |
1727281800 | 4645 | -15 | -0.32 | 4750 | 4750 | 4615 | 197009 |
1727195400 | 4660 | -25 | -0.53 | 4700 | 4700 | 4635 | 157938 |
1727109000 | 4685 | 35 | 0.75 | 4650 | 4685 | 4630 | 59913 |
1726849800 | 4650 | -80 | -1.69 | 4700 | 4740 | 4635 | 111034 |
1726763400 | 4730 | 40 | 0.85 | 4730 | 4730 | 4695 | 33672 |
1726677000 | 4690 | -15 | -0.32 | 4755 | 4755 | 4685 | 45129 |
1726590600 | 4705 | 25 | 0.53 | 4620 | 4725 | 4620 | 96578 |
1726504200 | 4680 | -20 | -0.43 | 4660 | 4695 | 4655 | 54568 |
1726245000 | 4700 | 55 | 1.18 | 4700 | 4700 | 4635 | 54788 |
1726158600 | 4645 | -5 | -0.11 | 4675 | 4685 | 4620 | 39248 |
1726072200 | 4650 | -35 | -0.75 | 4685 | 4690 | 4635 | 37857 |
1725985800 | 4685 | 5 | 0.11 | 4620 | 4685 | 4620 | 66171 |
1725899400 | 4680 | 45 | 0.97 | 4720 | 4720 | 4640 | 79238 |
1725640200 | 4635 | -40 | -0.86 | 4725 | 4725 | 4635 | 54068 |
1725553800 | 4675 | -85 | -1.79 | 4780 | 4780 | 4660 | 45579 |
1725467400 | 4760 | 0 | 0.00 | 4655 | 4760 | 4655 | 109680 |
1725381000 | 4760 | -55 | -1.14 | 4800 | 4800 | 4725 | 59678 |
1725294600 | 4815 | -5 | -0.10 | 4755 | 4825 | 4755 | 217446 |
1725035400 | 4820 | 40 | 0.84 | 4790 | 4835 | 4790 | 105521 |
1724949000 | 4780 | 5 | 0.10 | 4760 | 4780 | 4740 | 41354 |
1724862600 | 4775 | 10 | 0.21 | 4780 | 4785 | 4750 | 42422 |
1724776200 | 4765 | 35 | 0.74 | 4730 | 4810 | 4730 | 108253 |
1724430600 | 4730 | -15 | -0.32 | 4755 | 4770 | 4730 | 260234 |
1724344200 | 4745 | 80 | 1.71 | 4660 | 4785 | 4655 | 174350 |
1724257800 | 4665 | 55 | 1.19 | 4620 | 4665 | 4610 | 88732 |
1724171400 | 4610 | 5 | 0.11 | 4615 | 4645 | 4610 | 58436 |
1724085000 | 4605 | -25 | -0.54 | 4675 | 4675 | 4585 | 38001 |
1723825800 | 4630 | -15 | -0.32 | 4635 | 4650 | 4615 | 34989 |
1723739400 | 4645 | 15 | 0.32 | 4650 | 4670 | 4605 | 47298 |
1723653000 | 4630 | 15 | 0.33 | 4625 | 4635 | 4590 | 63866 |
1723566600 | 4615 | 40 | 0.87 | 4570 | 4630 | 4570 | 53025 |
1723480200 | 4575 | -25 | -0.54 | 4600 | 4630 | 4575 | 63131 |
1723221000 | 4600 | 75 | 1.66 | 4535 | 4600 | 4525 | 42421 |
1723134600 | 4525 | -55 | -1.20 | 4560 | 4565 | 4505 | 80315 |
1723048200 | 4580 | 0 | 0.00 | 4595 | 4595 | 4540 | 64149 |
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