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 | 475 | 4.4289044289 | 10725 | 11200 | 10675 | 6632 | 11028.8749171 | DE |
| 4 | 975 | 9.53545232274 | 10225 | 11500 | 10225 | 11743 | 11028.4207322 | DE |
| 12 | 1630 | 17.0323928945 | 9570 | 11825 | 9560 | 14498 | 10964.1933884 | DE |
| 26 | 3080 | 37.9310344828 | 8120 | 11825 | 8090 | 13012 | 9937.31969393 | DE |
| 52 | 1200 | 12 | 10000 | 11825 | 7310 | 10287 | 9582.49581114 | DE |
| 156 | 5450 | 94.7826086957 | 5750 | 11825 | 5740 | 9956 | 8213.04100724 | DE |
| 260 | 8010 | 251.097178683 | 3190 | 11825 | 3000 | 11357 | 6628.68088111 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 11200 | 50 | 0.45 | 11050 | 11200 | 10750 | 10273 |
| 1714149000 | 11150 | 250 | 2.29 | 10975 | 11150 | 10975 | 1427 |
| 1714062600 | 10900 | 0 | 0.00 | 10900 | 10975 | 10900 | 2996 |
| 1713976200 | 10900 | -100 | -0.91 | 10950 | 11000 | 10900 | 10115 |
| 1713889800 | 11000 | 550 | 5.26 | 10725 | 11000 | 10675 | 8351 |
| 1713803400 | 10450 | -350 | -3.24 | 10925 | 10925 | 10450 | 2734 |
| 1713544200 | 10800 | -150 | -1.37 | 10975 | 10975 | 10800 | 7760 |
| 1713457800 | 10950 | 0 | 0.00 | 10850 | 10950 | 10850 | 35073 |
| 1713371400 | 10950 | 50 | 0.46 | 11075 | 11075 | 10850 | 21231 |
| 1713285000 | 10900 | -450 | -3.96 | 11175 | 11225 | 10900 | 14392 |
| 1713198600 | 11350 | -150 | -1.30 | 11350 | 11350 | 11350 | 45124 |
| 1712939400 | 11500 | 200 | 1.77 | 11250 | 11500 | 11250 | 9339 |
| 1712853000 | 11300 | 100 | 0.89 | 11100 | 11300 | 11100 | 7725 |
| 1712766600 | 11200 | 100 | 0.90 | 10925 | 11200 | 10900 | 7419 |
| 1712680200 | 11100 | 100 | 0.91 | 11125 | 11125 | 10925 | 11575 |
| 1712593800 | 11000 | 250 | 2.33 | 10675 | 11150 | 10625 | 7915 |
| 1712334600 | 10750 | 50 | 0.47 | 10675 | 10750 | 10575 | 7698 |
| 1712248200 | 10700 | 250 | 2.39 | 10475 | 10700 | 10425 | 5547 |
| 1712161800 | 10450 | -150 | -1.42 | 10650 | 10700 | 10450 | 10256 |
| 1712075400 | 10600 | 400 | 3.92 | 10225 | 10750 | 10225 | 7912 |
| 1711647000 | 10200 | -100 | -0.97 | 10400 | 10400 | 10150 | 12548 |
| 1711560600 | 10300 | -100 | -0.96 | 10250 | 10450 | 10250 | 23563 |
| 1711474200 | 10400 | 200 | 1.96 | 10200 | 10400 | 10200 | 20876 |
| 1711387800 | 10200 | -700 | -6.42 | 10925 | 10925 | 10100 | 15450 |
| 1711128600 | 10900 | -300 | -2.68 | 11150 | 11200 | 10850 | 7871 |
| 1711042200 | 11200 | -400 | -3.45 | 11150 | 11250 | 10425 | 66584 |
| 1710955800 | 11600 | 250 | 2.20 | 11225 | 11600 | 11150 | 4976 |
| 1710869400 | 11350 | -50 | -0.44 | 11400 | 11400 | 10900 | 11995 |
| 1710783000 | 11400 | -100 | -0.87 | 11375 | 11450 | 11300 | 8325 |
| 1710523800 | 11500 | -200 | -1.71 | 11725 | 11725 | 11350 | 7948 |
| 1710437400 | 11700 | -100 | -0.85 | 11775 | 11800 | 11700 | 107337 |
| 1710351000 | 11800 | 300 | 2.61 | 11550 | 11825 | 11550 | 13280 |
| 1710264600 | 11500 | 100 | 0.88 | 11350 | 11550 | 11325 | 3481 |
| 1710178200 | 11400 | 50 | 0.44 | 11275 | 11400 | 11275 | 16300 |
| 1709919000 | 11350 | 150 | 1.34 | 11150 | 11350 | 11050 | 17402 |
| 1709832600 | 11200 | 50 | 0.45 | 11175 | 11250 | 11100 | 80098 |
| 1709746200 | 11150 | 200 | 1.83 | 10850 | 11175 | 10850 | 6659 |
| 1709659800 | 10950 | 250 | 2.34 | 10700 | 10950 | 10700 | 3014 |
| 1709573400 | 10700 | 50 | 0.47 | 10550 | 10700 | 10550 | 8134 |
| 1709314200 | 10650 | -50 | -0.47 | 10450 | 10650 | 10400 | 9993 |
| 1709227800 | 10700 | 150 | 1.42 | 10375 | 10700 | 10375 | 28747 |
| 1709141400 | 10550 | -150 | -1.40 | 10500 | 10550 | 10350 | 9523 |
| 1709055000 | 10700 | 250 | 2.39 | 10450 | 10700 | 10400 | 6018 |
| 1708968600 | 10450 | 50 | 0.48 | 10275 | 10450 | 10275 | 9970 |
| 1708709400 | 10400 | 250 | 2.46 | 10175 | 10400 | 10175 | 12398 |
| 1708623000 | 10150 | 0 | 0.00 | 10150 | 10175 | 10025 | 5304 |
| 1708536600 | 10150 | -150 | -1.46 | 10325 | 10325 | 10075 | 17335 |
| 1708450200 | 10300 | 100 | 0.98 | 10125 | 10325 | 10100 | 5390 |
| 1708363800 | 10200 | -50 | -0.49 | 10150 | 10200 | 10100 | 2190 |
| 1708104600 | 10250 | 270 | 2.71 | 9960 | 10475 | 9960 | 10999 |
| 1708018200 | 9980 | 140 | 1.42 | 9840 | 9980 | 9840 | 4059 |
| 1707931800 | 9840 | -20 | -0.20 | 9850 | 9850 | 9840 | 25259 |
| 1707845400 | 9860 | 60 | 0.61 | 9800 | 9920 | 9690 | 3238 |
| 1707759000 | 9800 | 0 | 0.00 | 9650 | 9870 | 9640 | 3113 |
| 1707499800 | 9800 | 160 | 1.66 | 9590 | 9800 | 9590 | 2095 |
| 1707413400 | 9640 | 20 | 0.21 | 9600 | 9640 | 9600 | 3000 |
| 1707327000 | 9620 | -80 | -0.82 | 9650 | 9650 | 9570 | 3607 |
| 1707240600 | 9700 | 0 | 0.00 | 9570 | 9700 | 9560 | 7947 |
| 1707154200 | 9700 | 220 | 2.32 | 9650 | 9700 | 9570 | 4766 |
| 1706895000 | 9480 | -20 | -0.21 | 9550 | 9650 | 9480 | 4691 |
| 1706808600 | 9500 | 300 | 3.26 | 9600 | 9610 | 9500 | 5084 |
| 1706722200 | 9200 | -220 | -2.34 | 9410 | 9520 | 9200 | 6586 |
| 1706635800 | 9420 | -20 | -0.21 | 9410 | 9420 | 9410 | 15505 |
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
