We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 90 | 0.945378151261 | 9520 | 9830 | 9410 | 82935 | 9588.46161823 | DE |
| 4 | -385 | -3.85192596298 | 9995 | 10320 | 9410 | 59687 | 9741.49719462 | DE |
| 12 | -430 | -4.2828685259 | 10040 | 10380 | 9325 | 54450 | 9789.26045355 | DE |
| 26 | -20 | -0.207684319834 | 9630 | 11030 | 8860 | 65725 | 9882.75458326 | DE |
| 52 | 60 | 0.628272251309 | 9550 | 11800 | 8860 | 62131 | 10177.195615 | DE |
| 156 | -1190 | -11.0185185185 | 10800 | 12310 | 5575 | 73076 | 9100.84307988 | DE |
| 260 | 5510 | 134.390243902 | 4100 | 12310 | 3564 | 88249 | 8109.18840801 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 9485 | -80 | -0.84 | 9565 | 9655 | 9440 | 98023 |
| 1713976200 | 9565 | -190 | -1.95 | 9770 | 9790 | 9540 | 68275 |
| 1713889800 | 9755 | 120 | 1.25 | 9665 | 9830 | 9595 | 105984 |
| 1713803400 | 9635 | 110 | 1.15 | 9595 | 9650 | 9540 | 28451 |
| 1713544200 | 9525 | -70 | -0.73 | 9520 | 9565 | 9410 | 113943 |
| 1713457800 | 9595 | -335 | -3.37 | 9940 | 9990 | 9595 | 139701 |
| 1713371400 | 9930 | -40 | -0.40 | 10310 | 10320 | 9880 | 65932 |
| 1713285000 | 9970 | -30 | -0.30 | 9870 | 10030 | 9790 | 47986 |
| 1713198600 | 10000 | 150 | 1.52 | 9825 | 10080 | 9790 | 54847 |
| 1712939400 | 9850 | -145 | -1.45 | 10070 | 10170 | 9795 | 70531 |
| 1712853000 | 9995 | 30 | 0.30 | 9970 | 10070 | 9970 | 29713 |
| 1712766600 | 9965 | 100 | 1.01 | 9910 | 10170 | 9910 | 45014 |
| 1712680200 | 9865 | 105 | 1.08 | 9740 | 9920 | 9710 | 26215 |
| 1712593800 | 9760 | -40 | -0.41 | 9800 | 9800 | 9700 | 48135 |
| 1712334600 | 9800 | -55 | -0.56 | 10000 | 10000 | 9780 | 46231 |
| 1712248200 | 9855 | -75 | -0.76 | 9765 | 9870 | 9765 | 22116 |
| 1712161800 | 9930 | 5 | 0.05 | 9865 | 9930 | 9715 | 31103 |
| 1712075400 | 9925 | -115 | -1.15 | 9995 | 10240 | 9925 | 32166 |
| 1711647000 | 10040 | 180 | 1.83 | 10020 | 10040 | 9800 | 28503 |
| 1711560600 | 9860 | -110 | -1.10 | 9950 | 9960 | 9775 | 32506 |
| 1711474200 | 9970 | -90 | -0.89 | 10020 | 10100 | 9970 | 31659 |
| 1711387800 | 10060 | -210 | -2.04 | 10150 | 10240 | 9925 | 38248 |
| 1711128600 | 10270 | -10 | -0.10 | 10350 | 10350 | 10150 | 53056 |
| 1711042200 | 10280 | 230 | 2.29 | 10130 | 10380 | 10070 | 107717 |
| 1710955800 | 10050 | 85 | 0.85 | 9855 | 10120 | 9855 | 48470 |
| 1710869400 | 9965 | 20 | 0.20 | 9990 | 10020 | 9885 | 77165 |
| 1710783000 | 9945 | -25 | -0.25 | 9970 | 9985 | 9905 | 84869 |
| 1710523800 | 9970 | 35 | 0.35 | 9925 | 10020 | 9895 | 81260 |
| 1710437400 | 9935 | -20 | -0.20 | 9940 | 10050 | 9900 | 143432 |
| 1710351000 | 9955 | -40 | -0.40 | 9975 | 10050 | 9885 | 170048 |
| 1710264600 | 9995 | 270 | 2.78 | 9785 | 10010 | 9780 | 49036 |
| 1710178200 | 9725 | 115 | 1.20 | 9530 | 9735 | 9460 | 38576 |
| 1709919000 | 9610 | 130 | 1.37 | 9540 | 9655 | 9440 | 45054 |
| 1709832600 | 9480 | 35 | 0.37 | 9460 | 9560 | 9450 | 75044 |
| 1709746200 | 9445 | 80 | 0.85 | 9390 | 9490 | 9360 | 25029 |
| 1709659800 | 9365 | -60 | -0.64 | 9420 | 9430 | 9325 | 25122 |
| 1709573400 | 9425 | -75 | -0.79 | 9580 | 9615 | 9370 | 41299 |
| 1709314200 | 9500 | 95 | 1.01 | 9550 | 9620 | 9425 | 61013 |
| 1709227800 | 9405 | -85 | -0.90 | 9525 | 9575 | 9405 | 49539 |
| 1709141400 | 9490 | -190 | -1.96 | 9700 | 9700 | 9425 | 34399 |
| 1709055000 | 9680 | 90 | 0.94 | 9625 | 9770 | 9600 | 34037 |
| 1708968600 | 9590 | -135 | -1.39 | 9710 | 9780 | 9460 | 58681 |
| 1708709400 | 9725 | -125 | -1.27 | 9905 | 9905 | 9725 | 96763 |
| 1708623000 | 9850 | -120 | -1.20 | 10000 | 10060 | 9850 | 46100 |
| 1708536600 | 9970 | 230 | 2.36 | 9775 | 9970 | 9745 | 34176 |
| 1708450200 | 9740 | -90 | -0.92 | 9820 | 9910 | 9650 | 30756 |
| 1708363800 | 9830 | 145 | 1.50 | 9960 | 9995 | 9755 | 53027 |
| 1708104600 | 9685 | -5 | -0.05 | 9775 | 9830 | 9625 | 35019 |
| 1708018200 | 9690 | -50 | -0.51 | 9845 | 9855 | 9630 | 34133 |
| 1707931800 | 9740 | 160 | 1.67 | 9580 | 9740 | 9580 | 20073 |
| 1707845400 | 9580 | -235 | -2.39 | 9735 | 9785 | 9505 | 45075 |
| 1707759000 | 9815 | 60 | 0.62 | 9900 | 9950 | 9780 | 35577 |
| 1707499800 | 9755 | -10 | -0.10 | 9950 | 9950 | 9730 | 27321 |
| 1707413400 | 9765 | 150 | 1.56 | 9700 | 9915 | 9660 | 39495 |
| 1707327000 | 9615 | -60 | -0.62 | 9730 | 9765 | 9565 | 26596 |
| 1707240600 | 9675 | 95 | 0.99 | 9620 | 9770 | 9560 | 30252 |
| 1707154200 | 9580 | -285 | -2.89 | 9805 | 9920 | 9560 | 68412 |
| 1706895000 | 9865 | -80 | -0.80 | 10040 | 10050 | 9865 | 27188 |
| 1706808600 | 9945 | 40 | 0.40 | 9850 | 10020 | 9850 | 31189 |
| 1706722200 | 9905 | -30 | -0.30 | 9960 | 9990 | 9890 | 51733 |
| 1706635800 | 9935 | -55 | -0.55 | 10040 | 10060 | 9930 | 40952 |
| 1706549400 | 9990 | 55 | 0.55 | 9945 | 10040 | 9865 | 37483 |
| 1706290200 | 9935 | 320 | 3.33 | 9680 | 9950 | 9525 | 72875 |
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
