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 | 14 | 0.368518031061 | 3799 | 3898 | 3763 | 1613300 | 3842.53872671 | DE |
| 4 | 185 | 5.09922822492 | 3628 | 3898 | 3563 | 1667567 | 3726.1728647 | DE |
| 12 | 178 | 4.89683631362 | 3635 | 3898 | 3309 | 1972021 | 3614.88792847 | DE |
| 26 | 326 | 9.34901061084 | 3487 | 3898 | 3150 | 1926844 | 3571.98697563 | DE |
| 52 | 1101 | 40.5973451327 | 2712 | 3898 | 2366 | 1914364 | 3304.96100432 | DE |
| 156 | 484 | 14.5389005707 | 3329 | 3898 | 2242 | 1782363 | 3010.83867792 | DE |
| 260 | 1252 | 48.8871534557 | 2561 | 3898 | 1823.5 | 1831537 | 2859.71849152 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 3874 | 62 | 1.63 | 3808 | 3874 | 3793 | 1411193 |
| 1726849800 | 3812 | -66 | -1.70 | 3844 | 3861 | 3811 | 2274595 |
| 1726763400 | 3878 | 87 | 2.29 | 3825 | 3892 | 3801 | 2519668 |
| 1726677000 | 3791 | -31 | -0.81 | 3819 | 3826 | 3763 | 840705 |
| 1726590600 | 3822 | 49 | 1.30 | 3799 | 3846 | 3797 | 1020339 |
| 1726504200 | 3773 | 2 | 0.05 | 3757 | 3789 | 3754 | 422679 |
| 1726245000 | 3771 | 15 | 0.40 | 3772 | 3811 | 3767 | 774934 |
| 1726158600 | 3756 | 94 | 2.57 | 3730 | 3761 | 3725 | 8748784 |
| 1726072200 | 3662 | -23 | -0.62 | 3690 | 3694 | 3627 | 665602 |
| 1725985800 | 3685 | -5 | -0.14 | 3684 | 3738 | 3679 | 863354 |
| 1725899400 | 3690 | 86 | 2.39 | 3630 | 3707 | 3629 | 635204 |
| 1725640200 | 3604 | 25 | 0.70 | 3575 | 3673 | 3571 | 975842 |
| 1725553800 | 3579 | -45 | -1.24 | 3620 | 3636 | 3563 | 812252 |
| 1725467400 | 3624 | -52 | -1.41 | 3613 | 3642 | 3607 | 1470852 |
| 1725381000 | 3676 | -29 | -0.78 | 3718 | 3731 | 3669 | 614983 |
| 1725294600 | 3705 | 21 | 0.57 | 3686 | 3722 | 3664 | 474008 |
| 1725035400 | 3684 | -19 | -0.51 | 3698 | 3700 | 3679 | 1371568 |
| 1724949000 | 3703 | 46 | 1.26 | 3656 | 3703 | 3653 | 1131659 |
| 1724862600 | 3657 | 40 | 1.11 | 3633 | 3676 | 3613 | 1285130 |
| 1724776200 | 3617 | -23 | -0.63 | 3628 | 3668 | 3617 | 5037986 |
| 1724430600 | 3640 | -3 | -0.08 | 3643 | 3649 | 3619 | 1000102 |
| 1724344200 | 3643 | 5 | 0.14 | 3630 | 3657 | 3625 | 4009139 |
| 1724257800 | 3638 | 37 | 1.03 | 3602 | 3640 | 3601 | 2897464 |
| 1724171400 | 3601 | 5 | 0.14 | 3601 | 3622 | 3586 | 1470699 |
| 1724085000 | 3596 | 8 | 0.22 | 3570 | 3615 | 3566 | 3449169 |
| 1723825800 | 3588 | -2 | -0.06 | 3580 | 3594 | 3557 | 1394270 |
| 1723739400 | 3590 | 4 | 0.11 | 3606 | 3620 | 3557 | 3867991 |
| 1723653000 | 3586 | 44 | 1.24 | 3563 | 3586 | 3549 | 3042113 |
| 1723566600 | 3542 | 18 | 0.51 | 3547 | 3564 | 3492 | 776802 |
| 1723480200 | 3524 | 41 | 1.18 | 3503 | 3524 | 3492 | 1537464 |
| 1723221000 | 3483 | -6 | -0.17 | 3506 | 3525 | 3483 | 1231792 |
| 1723134600 | 3489 | 1 | 0.03 | 3467 | 3489 | 3411 | 770221 |
| 1723048200 | 3488 | 83 | 2.44 | 3421 | 3495 | 3411 | 2632050 |
| 1722961800 | 3405 | 11 | 0.32 | 3419 | 3430 | 3367 | 4673133 |
| 1722875400 | 3394 | -98 | -2.81 | 3415 | 3424 | 3309 | 3936464 |
| 1722616200 | 3492 | -87 | -2.43 | 3534 | 3571 | 3471 | 2141912 |
| 1722529800 | 3579 | -93 | -2.53 | 3667 | 3689 | 3579 | 1052995 |
| 1722443400 | 3672 | 40 | 1.10 | 3664 | 3676 | 3633 | 1930431 |
| 1722357000 | 3632 | 43 | 1.20 | 3580 | 3642 | 3578 | 787951 |
| 1722270600 | 3589 | -9 | -0.25 | 3614 | 3619 | 3589 | 645959 |
| 1722011400 | 3598 | 101 | 2.89 | 3497 | 3598 | 3496 | 878466 |
| 1721925000 | 3497 | 2 | 0.06 | 3445 | 3497 | 3412 | 3981013 |
| 1721838600 | 3495 | -50 | -1.41 | 3504 | 3523 | 3478 | 887347 |
| 1721752200 | 3545 | -12 | -0.34 | 3555 | 3559 | 3523 | 4138879 |
| 1721665800 | 3557 | 60 | 1.72 | 3550 | 3583 | 3535 | 3861061 |
| 1721406600 | 3497 | -5 | -0.14 | 3497 | 3504 | 3470 | 1025297 |
| 1721320200 | 3502 | -9 | -0.26 | 3534 | 3559 | 3502 | 1422232 |
| 1721233800 | 3511 | -56 | -1.57 | 3559 | 3559 | 3501 | 724981 |
| 1721147400 | 3567 | -73 | -2.01 | 3610 | 3612 | 3549 | 1161042 |
| 1721061000 | 3640 | -68 | -1.83 | 3705 | 3721 | 3636 | 642823 |
| 1720801800 | 3708 | 54 | 1.48 | 3672 | 3708 | 3644 | 765208 |
| 1720715400 | 3654 | 19 | 0.52 | 3653 | 3664 | 3614 | 781520 |
| 1720629000 | 3635 | 2 | 0.06 | 3655 | 3663 | 3624 | 11556854 |
| 1720542600 | 3633 | -33 | -0.90 | 3664 | 3678 | 3617 | 1056477 |
| 1720456200 | 3666 | 14 | 0.38 | 3642 | 3680 | 3641 | 841089 |
| 1720197000 | 3652 | -23 | -0.63 | 3695 | 3703 | 3639 | 1601749 |
| 1720110600 | 3675 | -12 | -0.33 | 3708 | 3708 | 3664 | 1507045 |
| 1720024200 | 3687 | 26 | 0.71 | 3693 | 3700 | 3641 | 1677177 |
| 1719937800 | 3661 | 13 | 0.36 | 3635 | 3671 | 3619 | 1239526 |
| 1719851400 | 3648 | -38 | -1.03 | 3686 | 3694 | 3622 | 1910687 |
| 1719592200 | 3686 | -10 | -0.27 | 3718 | 3722 | 3667 | 1330903 |
| 1719505800 | 3696 | 16 | 0.43 | 3681 | 3710 | 3670 | 859124 |
| 1719419400 | 3680 | 5 | 0.14 | 3698 | 3713 | 3657 | 3800499 |
| 1719333000 | 3675 | -12 | -0.33 | 3683 | 3687 | 3654 | 6279112 |
| 1719246600 | 3687 | 2 | 0.05 | 3688 | 3708 | 3658 | 5390500 |
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
