We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -30 | -0.757575757576 | 3960 | 4070 | 3840 | 12214 | 3982.3002227 | DE |
| 4 | -310 | -7.31132075472 | 4240 | 4260 | 3840 | 13894 | 4076.20148623 | DE |
| 12 | 0 | 0 | 3930 | 4400 | 3840 | 11503 | 4100.74252582 | DE |
| 26 | 370 | 10.393258427 | 3560 | 4400 | 3500 | 10020 | 4007.53230922 | DE |
| 52 | 370 | 10.393258427 | 3560 | 4400 | 3420 | 8336 | 3899.26225645 | DE |
| 156 | -970 | -19.7959183673 | 4900 | 5120 | 3140 | 7888 | 3962.19139333 | DE |
| 260 | 905 | 29.9173553719 | 3025 | 5120 | 2200 | 9480 | 3659.57534161 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 3990 | 10 | 0.25 | 3920 | 3990 | 3920 | 7475 |
| 1726849800 | 3980 | -80 | -1.97 | 3950 | 4070 | 3950 | 26219 |
| 1726763400 | 4060 | 50 | 1.25 | 4010 | 4060 | 3980 | 8452 |
| 1726677000 | 4010 | 170 | 4.43 | 3940 | 4010 | 3920 | 11992 |
| 1726590600 | 3840 | -180 | -4.48 | 3960 | 4040 | 3840 | 6930 |
| 1726504200 | 4020 | 70 | 1.77 | 3950 | 4020 | 3950 | 7820 |
| 1726245000 | 3950 | 40 | 1.02 | 4010 | 4030 | 3930 | 8023 |
| 1726158600 | 3910 | -20 | -0.51 | 3920 | 3970 | 3910 | 5578 |
| 1726072200 | 3930 | -60 | -1.50 | 3950 | 3960 | 3920 | 5866 |
| 1725985800 | 3990 | -30 | -0.75 | 3970 | 4040 | 3970 | 7959 |
| 1725899400 | 4020 | 40 | 1.01 | 3990 | 4090 | 3960 | 4225 |
| 1725640200 | 3980 | 20 | 0.51 | 3980 | 4010 | 3980 | 8934 |
| 1725553800 | 3960 | -40 | -1.00 | 4040 | 4040 | 3960 | 13599 |
| 1725467400 | 4000 | 30 | 0.76 | 3970 | 4000 | 3970 | 13676 |
| 1725381000 | 3970 | -30 | -0.75 | 4020 | 4020 | 3970 | 10430 |
| 1725294600 | 4000 | -100 | -2.44 | 4100 | 4140 | 4000 | 6639 |
| 1725035400 | 4100 | -30 | -0.73 | 4220 | 4220 | 4100 | 10449 |
| 1724949000 | 4130 | -90 | -2.13 | 4240 | 4240 | 4130 | 7357 |
| 1724862600 | 4220 | 10 | 0.24 | 4250 | 4260 | 4220 | 12783 |
| 1724776200 | 4210 | -20 | -0.47 | 4240 | 4260 | 4210 | 93479 |
| 1724430600 | 4230 | 30 | 0.71 | 4240 | 4280 | 4210 | 27644 |
| 1724344200 | 4200 | 120 | 2.94 | 4140 | 4300 | 4140 | 45138 |
| 1724257800 | 4080 | 0 | 0.00 | 4050 | 4080 | 4000 | 5155 |
| 1724171400 | 4080 | -100 | -2.39 | 4190 | 4190 | 4080 | 3555 |
| 1724085000 | 4180 | 30 | 0.72 | 4150 | 4180 | 4150 | 2387 |
| 1723825800 | 4150 | 50 | 1.22 | 4090 | 4190 | 4090 | 3525 |
| 1723739400 | 4100 | 50 | 1.23 | 4030 | 4100 | 4010 | 3614 |
| 1723653000 | 4050 | 90 | 2.27 | 3960 | 4050 | 3960 | 2921 |
| 1723566600 | 3960 | -50 | -1.25 | 3960 | 4000 | 3950 | 5303 |
| 1723480200 | 4010 | 0 | 0.00 | 4010 | 4010 | 4010 | 2997 |
| 1723221000 | 4010 | 60 | 1.52 | 4010 | 4010 | 4010 | 2863 |
| 1723134600 | 3950 | 10 | 0.25 | 3920 | 3950 | 3860 | 4234 |
| 1723048200 | 3940 | 60 | 1.55 | 3940 | 4020 | 3940 | 7259 |
| 1722961800 | 3880 | 30 | 0.78 | 3950 | 4030 | 3880 | 12181 |
| 1722875400 | 3850 | -250 | -6.10 | 4040 | 4040 | 3850 | 7353 |
| 1722616200 | 4100 | -300 | -6.82 | 4300 | 4360 | 4100 | 11088 |
| 1722529800 | 4400 | 50 | 1.15 | 4270 | 4400 | 4270 | 16223 |
| 1722443400 | 4350 | 70 | 1.64 | 4280 | 4350 | 4250 | 15230 |
| 1722357000 | 4280 | 80 | 1.90 | 4150 | 4280 | 4150 | 10402 |
| 1722270600 | 4200 | 20 | 0.48 | 4210 | 4220 | 4160 | 18643 |
| 1722011400 | 4180 | 80 | 1.95 | 4140 | 4200 | 4140 | 8711 |
| 1721925000 | 4100 | 50 | 1.23 | 4140 | 4140 | 4100 | 6241 |
| 1721838600 | 4050 | -80 | -1.94 | 4090 | 4090 | 4050 | 29738 |
| 1721752200 | 4130 | -20 | -0.48 | 4150 | 4150 | 4080 | 2800 |
| 1721665800 | 4150 | 70 | 1.72 | 4090 | 4150 | 4070 | 3449 |
| 1721406600 | 4080 | -60 | -1.45 | 4140 | 4140 | 4010 | 28004 |
| 1721320200 | 4140 | 100 | 2.48 | 4010 | 4140 | 4010 | 14119 |
| 1721233800 | 4040 | 10 | 0.25 | 4060 | 4060 | 4000 | 3599 |
| 1721147400 | 4030 | -50 | -1.23 | 3990 | 4030 | 3990 | 5590 |
| 1721061000 | 4080 | -20 | -0.49 | 4130 | 4130 | 4050 | 7534 |
| 1720801800 | 4100 | 130 | 3.27 | 3960 | 4100 | 3960 | 4979 |
| 1720715400 | 3970 | -90 | -2.22 | 4080 | 4080 | 3950 | 10866 |
| 1720629000 | 4060 | 0 | 0.00 | 4130 | 4130 | 4060 | 16739 |
| 1720542600 | 4060 | -20 | -0.49 | 4080 | 4080 | 3950 | 6117 |
| 1720456200 | 4080 | -20 | -0.49 | 4130 | 4130 | 4010 | 6281 |
| 1720197000 | 4100 | 40 | 0.99 | 4040 | 4140 | 4040 | 16235 |
| 1720110600 | 4060 | 80 | 2.01 | 3950 | 4060 | 3950 | 7334 |
| 1720024200 | 3980 | 40 | 1.02 | 3930 | 3980 | 3910 | 13153 |
| 1719937800 | 3940 | 50 | 1.29 | 3930 | 3940 | 3900 | 1581 |
| 1719851400 | 3890 | -50 | -1.27 | 3930 | 3930 | 3890 | 3573 |
| 1719592200 | 3940 | 40 | 1.03 | 3890 | 3940 | 3890 | 4502 |
| 1719505800 | 3900 | -30 | -0.76 | 3930 | 3930 | 3900 | 1588 |
| 1719419400 | 3930 | 100 | 2.61 | 3880 | 3930 | 3870 | 14960 |
| 1719333000 | 3830 | -20 | -0.52 | 3880 | 3890 | 3800 | 10139 |
| 1719246600 | 3850 | -80 | -2.04 | 3850 | 3940 | 3850 | 49743 |
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
