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 | 32 | 6.13026819923 | 522 | 572 | 522 | 16489 | 537.12673095 | DE |
| 4 | -82 | -12.893081761 | 636 | 636 | 442 | 74772 | 537.58177761 | DE |
| 12 | -170 | -23.4806629834 | 724 | 780 | 442 | 56357 | 630.53916601 | DE |
| 26 | -146 | -20.8571428571 | 700 | 850 | 442 | 56082 | 691.626754 | DE |
| 52 | -58 | -9.47712418301 | 612 | 850 | 442 | 56605 | 699.62738033 | DE |
| 156 | 141 | 34.1404358354 | 413 | 850 | 320 | 47093 | 557.87394658 | DE |
| 260 | -6 | -1.07142857143 | 560 | 850 | 320 | 51223 | 573.92548652 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 554 | -6 | -1.07 | 532 | 572 | 532 | 8732 |
| 1745512200 | 560 | 18 | 3.32 | 558 | 560 | 552 | 7373 |
| 1745425800 | 542 | 20 | 3.83 | 546 | 566 | 542 | 23405 |
| 1745339400 | 522 | -12 | -2.25 | 522 | 522 | 522 | 18689 |
| 1744907400 | 534 | -8 | -1.48 | 548 | 548 | 520 | 35269 |
| 1744821000 | 542 | -30 | -5.24 | 562 | 562 | 542 | 45778 |
| 1744734600 | 572 | -26 | -4.35 | 600 | 600 | 572 | 15589 |
| 1744648200 | 598 | 44 | 7.94 | 600 | 620 | 586 | 68668 |
| 1744389000 | 554 | -36 | -6.10 | 590 | 590 | 554 | 31545 |
| 1744302600 | 590 | 54 | 10.07 | 548 | 590 | 548 | 57658 |
| 1744216200 | 536 | 6 | 1.13 | 524 | 540 | 524 | 65577 |
| 1744129800 | 530 | 17 | 3.31 | 442 | 552 | 442 | 179407 |
| 1744043400 | 513 | 9 | 1.79 | 500 | 526 | 450 | 276974 |
| 1743784200 | 504 | -58 | -10.32 | 562 | 598 | 496 | 217942 |
| 1743697800 | 562 | -46 | -7.57 | 598 | 598 | 562 | 45038 |
| 1743611400 | 608 | -2 | -0.33 | 614 | 614 | 608 | 32450 |
| 1743525000 | 610 | 12 | 2.01 | 612 | 612 | 602 | 34117 |
| 1743438600 | 598 | -38 | -5.97 | 620 | 620 | 598 | 34816 |
| 1743183000 | 636 | -14 | -2.15 | 636 | 636 | 636 | 12433 |
| 1743096600 | 650 | -4 | -0.61 | 646 | 656 | 646 | 40980 |
| 1743010200 | 654 | -16 | -2.39 | 658 | 658 | 654 | 18913 |
| 1742923800 | 670 | 20 | 3.08 | 660 | 670 | 660 | 15639 |
| 1742837400 | 650 | -20 | -2.99 | 656 | 670 | 650 | 57829 |
| 1742578200 | 670 | -10 | -1.47 | 670 | 670 | 670 | 20540 |
| 1742491800 | 680 | 26 | 3.98 | 656 | 680 | 656 | 28826 |
| 1742405400 | 654 | 4 | 0.62 | 640 | 660 | 640 | 35374 |
| 1742319000 | 650 | 4 | 0.62 | 650 | 652 | 640 | 64797 |
| 1742232600 | 646 | -8 | -1.22 | 664 | 664 | 646 | 12538 |
| 1741973400 | 654 | 16 | 2.51 | 630 | 662 | 630 | 38132 |
| 1741887000 | 638 | -2 | -0.31 | 630 | 638 | 630 | 7405 |
| 1741800600 | 640 | 4 | 0.63 | 632 | 640 | 632 | 42486 |
| 1741714200 | 636 | -8 | -1.24 | 642 | 644 | 626 | 59832 |
| 1741627800 | 644 | -2 | -0.31 | 650 | 680 | 644 | 105599 |
| 1741368600 | 646 | -10 | -1.52 | 652 | 652 | 646 | 22450 |
| 1741282200 | 656 | -10 | -1.50 | 672 | 672 | 656 | 21089 |
| 1741195800 | 666 | 10 | 1.52 | 670 | 680 | 666 | 52941 |
| 1741109400 | 656 | -40 | -5.75 | 692 | 692 | 652 | 177083 |
| 1741023000 | 696 | -15 | -2.11 | 700 | 700 | 696 | 11879 |
| 1740763800 | 711 | -7 | -0.97 | 702 | 714 | 692 | 126256 |
| 1740677400 | 718 | -22 | -2.97 | 722 | 726 | 706 | 39791 |
| 1740591000 | 740 | 20 | 2.78 | 714 | 740 | 712 | 14377 |
| 1740504600 | 720 | -6 | -0.83 | 720 | 720 | 714 | 62280 |
| 1740418200 | 726 | -26 | -3.46 | 734 | 734 | 720 | 64466 |
| 1740159000 | 752 | 8 | 1.08 | 752 | 752 | 752 | 9352 |
| 1740072600 | 744 | -10 | -1.33 | 742 | 750 | 742 | 52332 |
| 1739986200 | 754 | 4 | 0.53 | 760 | 768 | 754 | 217858 |
| 1739899800 | 750 | 20 | 2.74 | 750 | 750 | 750 | 19171 |
| 1739813400 | 730 | -23 | -3.05 | 768 | 768 | 730 | 17337 |
| 1739554200 | 753 | -7 | -0.92 | 754 | 758 | 753 | 14180 |
| 1739467800 | 760 | 23 | 3.12 | 760 | 760 | 750 | 47101 |
| 1739381400 | 737 | -15 | -1.99 | 746 | 746 | 737 | 19732 |
| 1739295000 | 752 | -15 | -1.96 | 780 | 780 | 752 | 61441 |
| 1739208600 | 767 | 27 | 3.65 | 750 | 767 | 746 | 37935 |
| 1738949400 | 740 | 11 | 1.51 | 722 | 740 | 722 | 60499 |
| 1738863000 | 729 | 8 | 1.11 | 714 | 734 | 714 | 16930 |
| 1738776600 | 721 | -1 | -0.14 | 720 | 721 | 716 | 63343 |
| 1738690200 | 722 | 2 | 0.28 | 724 | 732 | 722 | 37629 |
| 1738603800 | 720 | -12 | -1.64 | 718 | 722 | 712 | 40015 |
| 1738344600 | 732 | 0 | 0.00 | 724 | 758 | 724 | 48012 |
| 1738258200 | 732 | -6 | -0.81 | 744 | 744 | 728 | 54161 |
| 1738171800 | 738 | 11 | 1.51 | 746 | 746 | 738 | 149408 |
| 1738085400 | 727 | -7 | -0.95 | 730 | 734 | 720 | 250530 |
| 1737999000 | 734 | -79 | -9.72 | 782 | 782 | 732 | 262772 |
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
