We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 283 | 6.83574879227 | 4140 | 4507 | 4108 | 3286419 | 4264.88658128 | DE |
| 4 | -41 | -0.918458781362 | 4464 | 4507 | 4108 | 3405757 | 4220.18894339 | DE |
| 12 | -1307 | -22.8097731239 | 5730 | 5886 | 4108 | 2947047 | 4703.92803179 | DE |
| 26 | -1207 | -21.4387211368 | 5630 | 5886 | 4108 | 2323641 | 5031.15817042 | DE |
| 52 | -2029 | -31.4476131432 | 6452 | 6570 | 4108 | 1935011 | 5407.29872635 | DE |
| 156 | -2217 | -33.3885542169 | 6640 | 6824 | 4108 | 1566886 | 5787.31414327 | DE |
| 260 | -1708 | -27.8584244006 | 6131 | 8020 | 4108 | 1500757 | 6031.89422485 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 4423 | 67 | 1.54 | 4380 | 4442 | 4380 | 1458893 |
| 1714062600 | 4356 | -18 | -0.41 | 4400 | 4411 | 4320 | 3281130 |
| 1713976200 | 4374 | 124 | 2.92 | 4410 | 4507 | 4374 | 3417577 |
| 1713889800 | 4250 | -16 | -0.38 | 4286 | 4302 | 4244 | 1583538 |
| 1713803400 | 4266 | 99 | 2.38 | 4218 | 4266 | 4208 | 1509856 |
| 1713544200 | 4167 | 28 | 0.68 | 4140 | 4167 | 4108 | 6639992 |
| 1713457800 | 4139 | 29 | 0.71 | 4131 | 4176 | 4127 | 6197088 |
| 1713371400 | 4110 | -30 | -0.72 | 4130 | 4173 | 4110 | 2224522 |
| 1713285000 | 4140 | -42 | -1.00 | 4176 | 4199 | 4117 | 9290554 |
| 1713198600 | 4182 | -18 | -0.43 | 4198 | 4207 | 4162 | 1930702 |
| 1712939400 | 4200 | -6 | -0.14 | 4214 | 4239 | 4189 | 1738204 |
| 1712853000 | 4206 | -99 | -2.30 | 4200 | 4250 | 4191 | 3815534 |
| 1712766600 | 4305 | 65 | 1.53 | 4265 | 4319 | 4260 | 2022446 |
| 1712680200 | 4240 | -20 | -0.47 | 4214 | 4293 | 4204 | 1748956 |
| 1712593800 | 4260 | -15 | -0.35 | 4253 | 4284 | 4238 | 3261464 |
| 1712334600 | 4275 | -56 | -1.29 | 4325 | 4330 | 4260 | 3524850 |
| 1712248200 | 4331 | 111 | 2.63 | 4242 | 4331 | 4220 | 2434703 |
| 1712161800 | 4220 | -55 | -1.29 | 4274 | 4274 | 4203 | 4428114 |
| 1712075400 | 4275 | -237 | -5.25 | 4464 | 4499 | 4275 | 2254403 |
| 1711647000 | 4512 | 74 | 1.67 | 4458 | 4543 | 4458 | 2239314 |
| 1711560600 | 4438 | 86 | 1.98 | 4360 | 4453 | 4340 | 2893121 |
| 1711474200 | 4352 | 56 | 1.30 | 4265 | 4391 | 4238 | 3278808 |
| 1711387800 | 4296 | -110 | -2.50 | 4375 | 4402 | 4277 | 2682048 |
| 1711128600 | 4406 | 106 | 2.47 | 4296 | 4456 | 4291 | 2406389 |
| 1711042200 | 4300 | -33 | -0.76 | 4330 | 4339 | 4239 | 3627642 |
| 1710955800 | 4333 | -35 | -0.80 | 4302 | 4391 | 4296 | 4997854 |
| 1710869400 | 4368 | -207 | -4.52 | 4470 | 4485 | 4329 | 3349615 |
| 1710783000 | 4575 | 89 | 1.98 | 4575 | 4752 | 4508 | 6434404 |
| 1710523800 | 4486 | -766 | -14.58 | 5226 | 5234 | 4190 | 13480373 |
| 1710437400 | 5252 | -14 | -0.27 | 5278 | 5310 | 5236 | 1445184 |
| 1710351000 | 5266 | 62 | 1.19 | 5210 | 5268 | 5200 | 2293571 |
| 1710264600 | 5204 | 34 | 0.66 | 5178 | 5232 | 5170 | 2067831 |
| 1710178200 | 5170 | 6 | 0.12 | 5130 | 5190 | 5122 | 1612001 |
| 1709919000 | 5164 | 80 | 1.57 | 5112 | 5182 | 5100 | 1737339 |
| 1709832600 | 5084 | 70 | 1.40 | 5004 | 5086 | 4965 | 3545865 |
| 1709746200 | 5014 | -100 | -1.96 | 5100 | 5124 | 4939 | 3614793 |
| 1709659800 | 5114 | -16 | -0.31 | 5134 | 5142 | 5088 | 3970244 |
| 1709573400 | 5130 | -14 | -0.27 | 5148 | 5190 | 5112 | 3006213 |
| 1709314200 | 5144 | 146 | 2.92 | 5068 | 5160 | 5012 | 3737695 |
| 1709227800 | 4998 | -64 | -1.26 | 5016 | 5068 | 4914 | 5665199 |
| 1709141400 | 5062 | -776 | -13.29 | 5254 | 5438 | 5012 | 7354247 |
| 1709055000 | 5838 | -34 | -0.58 | 5850 | 5876 | 5806 | 1303060 |
| 1708968600 | 5872 | 50 | 0.86 | 5826 | 5886 | 5822 | 2143343 |
| 1708709400 | 5822 | 6 | 0.10 | 5806 | 5852 | 5804 | 1602518 |
| 1708623000 | 5816 | 10 | 0.17 | 5808 | 5852 | 5784 | 956704 |
| 1708536600 | 5806 | -10 | -0.17 | 5816 | 5846 | 5792 | 1557664 |
| 1708450200 | 5816 | 46 | 0.80 | 5776 | 5838 | 5742 | 833203 |
| 1708363800 | 5770 | 4 | 0.07 | 5764 | 5794 | 5746 | 381297 |
| 1708104600 | 5766 | 64 | 1.12 | 5742 | 5796 | 5680 | 1439564 |
| 1708018200 | 5702 | 10 | 0.18 | 5690 | 5752 | 5670 | 1148838 |
| 1707931800 | 5692 | -20 | -0.35 | 5730 | 5736 | 5674 | 768244 |
| 1707845400 | 5712 | -44 | -0.76 | 5770 | 5778 | 5712 | 1256743 |
| 1707759000 | 5756 | 6 | 0.10 | 5768 | 5772 | 5730 | 954308 |
| 1707499800 | 5750 | -16 | -0.28 | 5760 | 5784 | 5736 | 1810066 |
| 1707413400 | 5766 | -28 | -0.48 | 5764 | 5802 | 5740 | 1677702 |
| 1707327000 | 5794 | 0 | 0.00 | 5802 | 5824 | 5776 | 2285494 |
| 1707240600 | 5794 | 28 | 0.49 | 5786 | 5866 | 5752 | 1043012 |
| 1707154200 | 5766 | 52 | 0.91 | 5704 | 5796 | 5704 | 1794387 |
| 1706895000 | 5714 | 24 | 0.42 | 5730 | 5750 | 5700 | 1229189 |
| 1706808600 | 5690 | -18 | -0.32 | 5700 | 5724 | 5670 | 877100 |
| 1706722200 | 5708 | 20 | 0.35 | 5722 | 5756 | 5698 | 1467391 |
| 1706635800 | 5688 | 18 | 0.32 | 5692 | 5736 | 5664 | 2119348 |
| 1706549400 | 5670 | 12 | 0.21 | 5652 | 5686 | 5626 | 2771064 |
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
