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 | 280 | 8.68217054264 | 3225 | 3655 | 3190 | 17143 | 3478.02740413 | DE |
| 4 | -25 | -0.70821529745 | 3530 | 3655 | 3190 | 14810 | 3441.72556081 | DE |
| 12 | 63 | 1.83033120279 | 3442 | 3810 | 3190 | 15935 | 3528.23594052 | DE |
| 26 | 957 | 37.5588697017 | 2548 | 3810 | 2456 | 39990 | 3162.16488493 | DE |
| 52 | 1263 | 56.3336306869 | 2242 | 3810 | 2034 | 39462 | 2909.52767395 | DE |
| 156 | -1107 | -24.0026019081 | 4612 | 4762 | 1557 | 52395 | 2906.43463491 | DE |
| 260 | -1431 | -28.9910858995 | 4936 | 5015 | 1419 | 66915 | 3182.00561025 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3505 | -5 | -0.14 | 3475 | 3560 | 3475 | 9563 |
| 1714062600 | 3510 | -120 | -3.31 | 3545 | 3655 | 3510 | 19296 |
| 1713976200 | 3630 | 165 | 4.76 | 3375 | 3630 | 3375 | 23812 |
| 1713889800 | 3465 | 110 | 3.28 | 3280 | 3465 | 3280 | 15096 |
| 1713803400 | 3355 | 100 | 3.07 | 3200 | 3355 | 3190 | 20971 |
| 1713544200 | 3255 | -70 | -2.11 | 3225 | 3290 | 3220 | 6542 |
| 1713457800 | 3325 | 20 | 0.61 | 3245 | 3330 | 3245 | 4960 |
| 1713371400 | 3305 | -35 | -1.05 | 3390 | 3390 | 3265 | 14832 |
| 1713285000 | 3340 | -95 | -2.77 | 3355 | 3380 | 3300 | 19032 |
| 1713198600 | 3435 | 25 | 0.73 | 3355 | 3455 | 3355 | 12251 |
| 1712939400 | 3410 | 25 | 0.74 | 3470 | 3470 | 3385 | 19587 |
| 1712853000 | 3385 | -35 | -1.02 | 3510 | 3510 | 3370 | 9870 |
| 1712766600 | 3420 | -30 | -0.87 | 3390 | 3500 | 3390 | 15588 |
| 1712680200 | 3450 | -65 | -1.85 | 3440 | 3530 | 3440 | 13381 |
| 1712593800 | 3515 | 35 | 1.01 | 3535 | 3535 | 3440 | 12487 |
| 1712334600 | 3480 | -20 | -0.57 | 3450 | 3525 | 3415 | 18928 |
| 1712248200 | 3500 | 25 | 0.72 | 3430 | 3525 | 3430 | 9612 |
| 1712161800 | 3475 | 20 | 0.58 | 3390 | 3520 | 3390 | 16030 |
| 1712075400 | 3455 | -77 | -2.18 | 3530 | 3535 | 3420 | 14305 |
| 1711647000 | 3532 | -14 | -0.39 | 3552 | 3584 | 3512 | 8345 |
| 1711560600 | 3546 | -46 | -1.28 | 3566 | 3570 | 3504 | 10049 |
| 1711474200 | 3592 | 74 | 2.10 | 3418 | 3624 | 3418 | 10502 |
| 1711387800 | 3518 | 0 | 0.00 | 3430 | 3518 | 3420 | 12816 |
| 1711128600 | 3518 | -54 | -1.51 | 3526 | 3586 | 3502 | 8636 |
| 1711042200 | 3572 | 46 | 1.30 | 3570 | 3572 | 3470 | 22233 |
| 1710955800 | 3526 | 12 | 0.34 | 3490 | 3540 | 3454 | 11192 |
| 1710869400 | 3514 | 2 | 0.06 | 3600 | 3600 | 3406 | 33210 |
| 1710783000 | 3512 | -74 | -2.06 | 3586 | 3618 | 3512 | 22684 |
| 1710523800 | 3586 | 38 | 1.07 | 3528 | 3606 | 3512 | 38421 |
| 1710437400 | 3548 | -76 | -2.10 | 3650 | 3650 | 3538 | 7232 |
| 1710351000 | 3624 | 38 | 1.06 | 3590 | 3636 | 3572 | 19948 |
| 1710264600 | 3586 | 50 | 1.41 | 3496 | 3600 | 3496 | 11576 |
| 1710178200 | 3536 | -10 | -0.28 | 3452 | 3598 | 3452 | 8923 |
| 1709919000 | 3546 | 10 | 0.28 | 3500 | 3546 | 3500 | 10621 |
| 1709832600 | 3536 | 8 | 0.23 | 3468 | 3600 | 3446 | 13432 |
| 1709746200 | 3528 | -8 | -0.23 | 3544 | 3596 | 3460 | 12680 |
| 1709659800 | 3536 | 26 | 0.74 | 3462 | 3574 | 3462 | 15205 |
| 1709573400 | 3510 | -92 | -2.55 | 3590 | 3590 | 3502 | 9632 |
| 1709314200 | 3602 | -92 | -2.49 | 3730 | 3734 | 3572 | 25113 |
| 1709227800 | 3694 | 20 | 0.54 | 3736 | 3810 | 3690 | 105963 |
| 1709141400 | 3674 | 86 | 2.40 | 3558 | 3698 | 3558 | 17009 |
| 1709055000 | 3588 | 124 | 3.58 | 3468 | 3598 | 3452 | 14818 |
| 1708968600 | 3464 | 38 | 1.11 | 3396 | 3464 | 3396 | 8151 |
| 1708709400 | 3426 | 2 | 0.06 | 3440 | 3472 | 3416 | 5952 |
| 1708623000 | 3424 | -18 | -0.52 | 3380 | 3462 | 3364 | 7836 |
| 1708536600 | 3442 | 42 | 1.24 | 3368 | 3468 | 3368 | 6930 |
| 1708450200 | 3400 | -186 | -5.19 | 3500 | 3578 | 3380 | 10458 |
| 1708363800 | 3586 | -10 | -0.28 | 3528 | 3600 | 3526 | 9510 |
| 1708104600 | 3596 | 44 | 1.24 | 3528 | 3598 | 3528 | 15659 |
| 1708018200 | 3552 | 0 | 0.00 | 3534 | 3562 | 3526 | 10117 |
| 1707931800 | 3552 | 40 | 1.14 | 3546 | 3552 | 3460 | 11633 |
| 1707845400 | 3512 | -58 | -1.62 | 3530 | 3530 | 3490 | 14073 |
| 1707759000 | 3570 | 20 | 0.56 | 3536 | 3574 | 3536 | 9590 |
| 1707499800 | 3550 | 0 | 0.00 | 3404 | 3560 | 3404 | 12616 |
| 1707413400 | 3550 | 88 | 2.54 | 3500 | 3562 | 3484 | 29042 |
| 1707327000 | 3462 | 28 | 0.82 | 3348 | 3488 | 3348 | 8707 |
| 1707240600 | 3434 | 22 | 0.64 | 3364 | 3458 | 3362 | 9043 |
| 1707154200 | 3412 | -36 | -1.04 | 3440 | 3508 | 3412 | 15674 |
| 1706895000 | 3448 | 44 | 1.29 | 3442 | 3500 | 3408 | 22405 |
| 1706808600 | 3404 | 40 | 1.19 | 3262 | 3434 | 3262 | 21359 |
| 1706722200 | 3364 | -26 | -0.77 | 3334 | 3400 | 3334 | 14717 |
| 1706635800 | 3390 | -36 | -1.05 | 3480 | 3482 | 3330 | 13504 |
| 1706549400 | 3426 | -70 | -2.00 | 3438 | 3480 | 3396 | 14092 |
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
