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 | -26 | -3.05882352941 | 850 | 868 | 806 | 19184 | 840.81684355 | DE |
| 4 | 16 | 1.9801980198 | 808 | 884 | 796 | 46333 | 829.05601393 | DE |
| 12 | 60 | 7.85340314136 | 764 | 884 | 740 | 44692 | 785.80643919 | DE |
| 26 | 124 | 17.7142857143 | 700 | 884 | 692 | 35031 | 768.79214069 | DE |
| 52 | -46 | -5.28735632184 | 870 | 886 | 652 | 38544 | 753.79151965 | DE |
| 156 | 86 | 11.6531165312 | 738 | 1090 | 652 | 35094 | 828.91359243 | DE |
| 260 | 142 | 20.8211143695 | 682 | 1090 | 370 | 33221 | 760.48062009 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 824 | -18 | -2.14 | 832 | 832 | 806 | 11424 |
| 1714062600 | 842 | -26 | -3.00 | 832 | 842 | 820 | 25538 |
| 1713976200 | 868 | 20 | 2.36 | 836 | 868 | 836 | 8228 |
| 1713889800 | 848 | 22 | 2.66 | 836 | 848 | 834 | 4411 |
| 1713803400 | 826 | -34 | -3.95 | 842 | 856 | 820 | 40977 |
| 1713544200 | 860 | 12 | 1.42 | 850 | 864 | 846 | 16764 |
| 1713457800 | 848 | 10 | 1.19 | 824 | 850 | 822 | 20138 |
| 1713371400 | 838 | 8 | 0.96 | 824 | 838 | 822 | 12370 |
| 1713285000 | 830 | -40 | -4.60 | 850 | 858 | 826 | 27304 |
| 1713198600 | 870 | 44 | 5.33 | 870 | 870 | 870 | 5965 |
| 1712939400 | 826 | -36 | -4.18 | 868 | 870 | 826 | 74495 |
| 1712853000 | 862 | -6 | -0.69 | 876 | 876 | 840 | 46704 |
| 1712766600 | 868 | -6 | -0.69 | 856 | 880 | 846 | 51276 |
| 1712680200 | 874 | 30 | 3.55 | 840 | 884 | 838 | 49491 |
| 1712593800 | 844 | 20 | 2.43 | 810 | 848 | 810 | 36162 |
| 1712334600 | 824 | -2 | -0.24 | 828 | 828 | 824 | 26196 |
| 1712248200 | 826 | 20 | 2.48 | 804 | 830 | 804 | 33496 |
| 1712161800 | 806 | -10 | -1.23 | 798 | 822 | 796 | 309996 |
| 1712075400 | 816 | 6 | 0.74 | 808 | 828 | 808 | 44478 |
| 1711647000 | 810 | 10 | 1.25 | 776 | 826 | 776 | 44272 |
| 1711560600 | 800 | 12 | 1.52 | 788 | 804 | 782 | 69827 |
| 1711474200 | 788 | 0 | 0.00 | 788 | 788 | 776 | 59156 |
| 1711387800 | 788 | 2 | 0.25 | 786 | 794 | 782 | 71043 |
| 1711128600 | 786 | 38 | 5.08 | 752 | 800 | 752 | 170652 |
| 1711042200 | 748 | 0 | 0.00 | 752 | 758 | 748 | 398193 |
| 1710955800 | 748 | -20 | -2.60 | 766 | 766 | 746 | 59037 |
| 1710869400 | 768 | 18 | 2.40 | 758 | 768 | 744 | 145120 |
| 1710783000 | 750 | -10 | -1.32 | 752 | 752 | 750 | 11954 |
| 1710523800 | 760 | 0 | 0.00 | 750 | 760 | 750 | 8220 |
| 1710437400 | 760 | 2 | 0.26 | 768 | 768 | 758 | 23405 |
| 1710351000 | 758 | -8 | -1.04 | 768 | 768 | 756 | 14124 |
| 1710264600 | 766 | 6 | 0.79 | 766 | 770 | 762 | 38072 |
| 1710178200 | 760 | 10 | 1.33 | 752 | 760 | 744 | 19095 |
| 1709919000 | 750 | -10 | -1.32 | 756 | 770 | 750 | 39446 |
| 1709832600 | 760 | 0 | 0.00 | 756 | 762 | 756 | 36156 |
| 1709746200 | 760 | -2 | -0.26 | 762 | 768 | 760 | 13226 |
| 1709659800 | 762 | 0 | 0.00 | 766 | 766 | 758 | 21001 |
| 1709573400 | 762 | -12 | -1.55 | 772 | 772 | 760 | 18876 |
| 1709314200 | 774 | 10 | 1.31 | 778 | 778 | 760 | 25767 |
| 1709227800 | 764 | -12 | -1.55 | 788 | 788 | 756 | 36718 |
| 1709141400 | 776 | 6 | 0.78 | 754 | 784 | 754 | 14511 |
| 1709055000 | 770 | 10 | 1.32 | 754 | 778 | 752 | 12668 |
| 1708968600 | 760 | 2 | 0.26 | 740 | 762 | 740 | 31360 |
| 1708709400 | 758 | -4 | -0.52 | 760 | 760 | 750 | 6470 |
| 1708623000 | 762 | -8 | -1.04 | 760 | 784 | 760 | 15758 |
| 1708536600 | 770 | 10 | 1.32 | 742 | 780 | 742 | 16699 |
| 1708450200 | 760 | -6 | -0.78 | 750 | 788 | 750 | 44996 |
| 1708363800 | 766 | 0 | 0.00 | 760 | 766 | 756 | 9626 |
| 1708104600 | 766 | 12 | 1.59 | 748 | 766 | 748 | 7231 |
| 1708018200 | 754 | 10 | 1.34 | 760 | 760 | 752 | 17981 |
| 1707931800 | 744 | -18 | -2.36 | 764 | 768 | 744 | 16771 |
| 1707845400 | 762 | -4 | -0.52 | 768 | 768 | 762 | 6150 |
| 1707759000 | 766 | 6 | 0.79 | 750 | 766 | 750 | 3422 |
| 1707499800 | 760 | -4 | -0.52 | 768 | 768 | 752 | 13702 |
| 1707413400 | 764 | 4 | 0.53 | 770 | 770 | 764 | 16092 |
| 1707327000 | 760 | -10 | -1.30 | 772 | 772 | 760 | 142882 |
| 1707240600 | 770 | 8 | 1.05 | 782 | 782 | 742 | 10668 |
| 1707154200 | 762 | 8 | 1.06 | 758 | 780 | 758 | 9769 |
| 1706895000 | 754 | 10 | 1.34 | 764 | 778 | 744 | 38021 |
| 1706808600 | 744 | -18 | -2.36 | 770 | 776 | 744 | 31865 |
| 1706722200 | 762 | -2 | -0.26 | 740 | 770 | 740 | 14638 |
| 1706635800 | 764 | 0 | 0.00 | 756 | 768 | 750 | 20989 |
| 1706549400 | 764 | 16 | 2.14 | 752 | 768 | 748 | 16087 |
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
