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 | 70 | 1.72839506173 | 4050 | 4250 | 4035 | 69519 | 4137.34714251 | DE |
| 4 | 5 | 0.121506682868 | 4115 | 4310 | 3980 | 55533 | 4133.10043595 | DE |
| 12 | 80 | 1.9801980198 | 4040 | 4500 | 3902 | 97342 | 4190.00972767 | DE |
| 26 | 1066 | 34.9050425671 | 3054 | 4500 | 2950 | 81276 | 3836.09083115 | DE |
| 52 | 504 | 13.9380530973 | 3616 | 4500 | 2826 | 68344 | 3771.54060416 | DE |
| 156 | -2145 | -34.2378292099 | 6265 | 6280 | 2826 | 69265 | 4182.33710189 | DE |
| 260 | -336 | -7.54039497307 | 4456 | 7025 | 2240 | 83362 | 4288.6771584 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714581000 | 4155 | 5 | 0.12 | 4140 | 4185 | 4125 | 39517 |
| 1714494600 | 4150 | -95 | -2.24 | 4230 | 4250 | 4150 | 65327 |
| 1714408200 | 4245 | 50 | 1.19 | 4200 | 4245 | 4150 | 57472 |
| 1714149000 | 4195 | 130 | 3.20 | 4115 | 4200 | 4095 | 43794 |
| 1714062600 | 4065 | 20 | 0.49 | 4050 | 4095 | 4035 | 141485 |
| 1713976200 | 4045 | -55 | -1.34 | 4055 | 4105 | 4045 | 51947 |
| 1713889800 | 4100 | 75 | 1.86 | 4050 | 4100 | 4010 | 42831 |
| 1713803400 | 4025 | -10 | -0.25 | 4030 | 4080 | 4025 | 30411 |
| 1713544200 | 4035 | 0 | 0.00 | 4035 | 4065 | 4015 | 40168 |
| 1713457800 | 4035 | -95 | -2.30 | 4140 | 4170 | 3980 | 70345 |
| 1713371400 | 4130 | 75 | 1.85 | 4065 | 4130 | 4065 | 47926 |
| 1713285000 | 4055 | -100 | -2.41 | 4120 | 4120 | 4055 | 80159 |
| 1713198600 | 4155 | 85 | 2.09 | 4000 | 4200 | 4000 | 49543 |
| 1712939400 | 4070 | -100 | -2.40 | 4195 | 4215 | 4070 | 29941 |
| 1712853000 | 4170 | 70 | 1.71 | 4130 | 4215 | 4130 | 37425 |
| 1712766600 | 4100 | -105 | -2.50 | 4160 | 4215 | 4100 | 34304 |
| 1712680200 | 4205 | 0 | 0.00 | 4140 | 4230 | 4140 | 33402 |
| 1712593800 | 4205 | -40 | -0.94 | 4230 | 4310 | 4205 | 35513 |
| 1712334600 | 4245 | -5 | -0.12 | 4280 | 4280 | 4200 | 56723 |
| 1712248200 | 4250 | 10 | 0.24 | 4115 | 4275 | 4115 | 122435 |
| 1712161800 | 4240 | -110 | -2.53 | 4000 | 4270 | 3995 | 291073 |
| 1712075400 | 4350 | 100 | 2.35 | 4355 | 4500 | 4090 | 372650 |
| 1711647000 | 4250 | 100 | 2.41 | 4140 | 4396 | 4134 | 336667 |
| 1711560600 | 4150 | -58 | -1.38 | 4264 | 4264 | 4130 | 132554 |
| 1711474200 | 4208 | 8 | 0.19 | 4170 | 4224 | 4148 | 72085 |
| 1711387800 | 4200 | -62 | -1.45 | 4148 | 4262 | 4148 | 47543 |
| 1711128600 | 4262 | -36 | -0.84 | 4240 | 4310 | 4196 | 78886 |
| 1711042200 | 4298 | 20 | 0.47 | 4354 | 4354 | 4248 | 82409 |
| 1710955800 | 4278 | 64 | 1.52 | 4358 | 4358 | 4170 | 105659 |
| 1710869400 | 4214 | 60 | 1.44 | 4018 | 4214 | 4018 | 85561 |
| 1710783000 | 4154 | 146 | 3.64 | 4018 | 4154 | 4002 | 126859 |
| 1710523800 | 4008 | -182 | -4.34 | 4146 | 4192 | 3902 | 704741 |
| 1710437400 | 4190 | -44 | -1.04 | 4202 | 4258 | 4156 | 65096 |
| 1710351000 | 4234 | 16 | 0.38 | 4316 | 4316 | 4178 | 88647 |
| 1710264600 | 4218 | 8 | 0.19 | 4150 | 4228 | 4130 | 99143 |
| 1710178200 | 4210 | -106 | -2.46 | 4260 | 4300 | 4200 | 41262 |
| 1709919000 | 4316 | -54 | -1.24 | 4300 | 4352 | 4270 | 379482 |
| 1709832600 | 4370 | 22 | 0.51 | 4352 | 4386 | 4320 | 32960 |
| 1709746200 | 4348 | 22 | 0.51 | 4328 | 4372 | 4318 | 42028 |
| 1709659800 | 4326 | -24 | -0.55 | 4358 | 4374 | 4292 | 101951 |
| 1709573400 | 4350 | 2 | 0.05 | 4364 | 4438 | 4322 | 76905 |
| 1709314200 | 4348 | 40 | 0.93 | 4326 | 4350 | 4282 | 48107 |
| 1709227800 | 4308 | -10 | -0.23 | 4278 | 4360 | 4278 | 58923 |
| 1709141400 | 4318 | -4 | -0.09 | 4350 | 4352 | 4282 | 61071 |
| 1709055000 | 4322 | 10 | 0.23 | 4320 | 4328 | 4280 | 41866 |
| 1708968600 | 4312 | 14 | 0.33 | 4284 | 4350 | 4276 | 47073 |
| 1708709400 | 4298 | 34 | 0.80 | 4260 | 4298 | 4260 | 35266 |
| 1708623000 | 4264 | 92 | 2.21 | 4158 | 4308 | 4158 | 44296 |
| 1708536600 | 4172 | 68 | 1.66 | 4104 | 4172 | 4088 | 56034 |
| 1708450200 | 4104 | -136 | -3.21 | 4218 | 4232 | 4104 | 118613 |
| 1708363800 | 4240 | 120 | 2.91 | 4106 | 4244 | 4102 | 43690 |
| 1708104600 | 4120 | 46 | 1.13 | 4088 | 4120 | 4036 | 138527 |
| 1708018200 | 4074 | 2 | 0.05 | 4062 | 4106 | 4028 | 73589 |
| 1707931800 | 4072 | -40 | -0.97 | 4168 | 4168 | 4064 | 47415 |
| 1707845400 | 4112 | -24 | -0.58 | 4170 | 4170 | 4062 | 55089 |
| 1707759000 | 4136 | -34 | -0.82 | 4288 | 4376 | 4136 | 136796 |
| 1707499800 | 4170 | 120 | 2.96 | 3950 | 4170 | 3950 | 100877 |
| 1707413400 | 4050 | 10 | 0.25 | 4040 | 4172 | 4040 | 63791 |
| 1707327000 | 4040 | 54 | 1.35 | 3938 | 4040 | 3842 | 118440 |
| 1707240600 | 3986 | 550 | 16.01 | 3500 | 4150 | 3500 | 228653 |
| 1707154200 | 3436 | -28 | -0.81 | 3486 | 3486 | 3428 | 85963 |
| 1706895000 | 3464 | -54 | -1.53 | 3600 | 3600 | 3460 | 71025 |
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
