We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 720 | 4.63768115942 | 15525 | 16425 | 15425 | 895671 | 16012.303844 | DE |
| 4 | 875 | 5.69290826285 | 15370 | 16425 | 14460 | 678372 | 15225.8151271 | DE |
| 12 | -850 | -4.97221409769 | 17095 | 17980 | 14460 | 719325 | 16165.9423853 | DE |
| 26 | 4060 | 33.3196553139 | 12185 | 17980 | 12020 | 700277 | 15236.5929246 | DE |
| 52 | 540 | 3.43839541547 | 15705 | 17980 | 12020 | 603498 | 14962.3159673 | DE |
| 156 | 1635 | 11.1909650924 | 14610 | 17980 | 7340 | 517661 | 12793.5004399 | DE |
| 260 | 10157 | 166.836399474 | 6088 | 17980 | 5004 | 480686 | 12002.9973352 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715358600 | 16245 | 200 | 1.25 | 16265 | 16425 | 16150 | 1187442 |
| 1715272200 | 16045 | -15 | -0.09 | 15925 | 16140 | 15895 | 1374891 |
| 1715185800 | 16060 | -140 | -0.86 | 16135 | 16255 | 15890 | 1065684 |
| 1715099400 | 16200 | 495 | 3.15 | 16135 | 16230 | 15985 | 515539 |
| 1714753800 | 15705 | 440 | 2.88 | 15525 | 16305 | 15425 | 626570 |
| 1714667400 | 15265 | 365 | 2.45 | 15145 | 15375 | 15025 | 565540 |
| 1714581000 | 14900 | -25 | -0.17 | 14745 | 14945 | 14665 | 445818 |
| 1714494600 | 14925 | 15 | 0.10 | 14915 | 15135 | 14900 | 329660 |
| 1714408200 | 14910 | -25 | -0.17 | 14805 | 14915 | 14640 | 329445 |
| 1714149000 | 14935 | 60 | 0.40 | 14995 | 15015 | 14770 | 303126 |
| 1714062600 | 14875 | 10 | 0.07 | 14865 | 14965 | 14630 | 1150870 |
| 1713976200 | 14865 | -230 | -1.52 | 15290 | 15380 | 14800 | 989663 |
| 1713889800 | 15095 | 360 | 2.44 | 14950 | 15150 | 14915 | 1007982 |
| 1713803400 | 14735 | -105 | -0.71 | 14945 | 14955 | 14735 | 275498 |
| 1713544200 | 14840 | 75 | 0.51 | 14670 | 14855 | 14625 | 550088 |
| 1713457800 | 14765 | 5 | 0.03 | 14500 | 14815 | 14460 | 1548608 |
| 1713371400 | 14760 | -240 | -1.60 | 14820 | 14950 | 14690 | 465548 |
| 1713285000 | 15000 | 15 | 0.10 | 14690 | 15030 | 14690 | 411652 |
| 1713198600 | 14985 | -235 | -1.54 | 14945 | 15175 | 14900 | 571410 |
| 1712939400 | 15220 | -145 | -0.94 | 15370 | 15470 | 15085 | 361471 |
| 1712853000 | 15365 | -335 | -2.13 | 15650 | 15730 | 15220 | 435111 |
| 1712766600 | 15700 | 125 | 0.80 | 15610 | 15735 | 15515 | 608115 |
| 1712680200 | 15575 | 40 | 0.26 | 15245 | 15660 | 15240 | 1868975 |
| 1712593800 | 15535 | -360 | -2.26 | 15930 | 15985 | 15480 | 285164 |
| 1712334600 | 15895 | 180 | 1.15 | 15400 | 15910 | 15350 | 1306772 |
| 1712248200 | 15715 | 115 | 0.74 | 15755 | 15875 | 15580 | 841014 |
| 1712161800 | 15600 | 145 | 0.94 | 15285 | 15660 | 15205 | 406463 |
| 1712075400 | 15455 | -335 | -2.12 | 15735 | 16115 | 15285 | 587552 |
| 1711647000 | 15790 | 115 | 0.73 | 15820 | 16165 | 15760 | 1371701 |
| 1711560600 | 15675 | -1 | -8.31 | 16885 | 16885 | 15465 | 1265920 |
| 1711474200 | 17095 | -190 | -1.10 | 17125 | 17980 | 16840 | 751451 |
| 1711387800 | 17285 | 90 | 0.52 | 17255 | 17345 | 17130 | 722389 |
| 1711128600 | 17195 | 80 | 0.47 | 17235 | 17425 | 17120 | 809678 |
| 1711042200 | 17115 | 290 | 1.72 | 17170 | 17230 | 16900 | 886833 |
| 1710955800 | 16825 | -25 | -0.15 | 16895 | 16930 | 16660 | 257256 |
| 1710869400 | 16850 | 10 | 0.06 | 16780 | 16850 | 16550 | 403163 |
| 1710783000 | 16840 | -275 | -1.61 | 17130 | 17130 | 16655 | 369202 |
| 1710523800 | 17115 | -345 | -1.98 | 17425 | 17450 | 17100 | 1959067 |
| 1710437400 | 17460 | -15 | -0.09 | 17555 | 17685 | 17350 | 695126 |
| 1710351000 | 17475 | 260 | 1.51 | 17455 | 17705 | 17405 | 1384718 |
| 1710264600 | 17215 | 265 | 1.56 | 17125 | 17230 | 16980 | 1197686 |
| 1710178200 | 16950 | 15 | 0.09 | 16795 | 16965 | 16635 | 493206 |
| 1709919000 | 16935 | -185 | -1.08 | 17200 | 17390 | 16935 | 298240 |
| 1709832600 | 17120 | -35 | -0.20 | 16870 | 17185 | 16850 | 1195926 |
| 1709746200 | 17155 | 230 | 1.36 | 17000 | 17200 | 16960 | 550809 |
| 1709659800 | 16925 | 80 | 0.47 | 16655 | 16925 | 16655 | 470443 |
| 1709573400 | 16845 | -140 | -0.82 | 16920 | 16935 | 16730 | 313261 |
| 1709314200 | 16985 | -120 | -0.70 | 17195 | 17270 | 16985 | 711512 |
| 1709227800 | 17105 | 185 | 1.09 | 17010 | 17290 | 16940 | 876097 |
| 1709141400 | 16920 | -160 | -0.94 | 17070 | 17110 | 16840 | 726168 |
| 1709055000 | 17080 | 385 | 2.31 | 16860 | 17205 | 16780 | 495086 |
| 1708968600 | 16695 | 25 | 0.15 | 16560 | 16825 | 16560 | 238381 |
| 1708709400 | 16670 | 185 | 1.12 | 16500 | 16670 | 16460 | 321835 |
| 1708623000 | 16485 | 320 | 1.98 | 16205 | 16525 | 16055 | 324729 |
| 1708536600 | 16165 | -425 | -2.56 | 16370 | 16515 | 16140 | 1020674 |
| 1708450200 | 16590 | -275 | -1.63 | 16760 | 16885 | 16465 | 469388 |
| 1708363800 | 16865 | -220 | -1.29 | 16870 | 16935 | 16775 | 525922 |
| 1708104600 | 17085 | 215 | 1.27 | 17095 | 17395 | 17000 | 667414 |
| 1708018200 | 16870 | 265 | 1.60 | 16785 | 16875 | 16480 | 473468 |
| 1707931800 | 16605 | 230 | 1.40 | 16425 | 16705 | 16380 | 334545 |
| 1707845400 | 16375 | -385 | -2.30 | 16740 | 16815 | 16090 | 544936 |
| 1707759000 | 16760 | -145 | -0.86 | 17005 | 17150 | 16760 | 387752 |
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
