We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -390 | -3.71959942775 | 10485 | 10695 | 9958 | 222916 | 10308.8041718 | DE |
4 | -235 | -2.27492739593 | 10330 | 11280 | 9958 | 261205 | 10452.5193919 | DE |
12 | 293 | 2.98918588043 | 9802 | 11280 | 9586 | 178009 | 10210.1994685 | DE |
26 | 795 | 8.54838709677 | 9300 | 11280 | 7908 | 187196 | 9602.8085482 | DE |
52 | -1380 | -12.0261437908 | 11475 | 11910 | 7908 | 205966 | 10149.5354847 | DE |
156 | -1455 | -12.5974025974 | 11550 | 17225 | 7908 | 159548 | 11312.9485878 | DE |
260 | 3025 | 42.7864214993 | 7070 | 17225 | 7000 | 174678 | 10331.3694303 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711560600 | 10100 | -210 | -2.04 | 10310 | 10340 | 9958 | 89010 |
1711474200 | 10310 | 190 | 1.88 | 10135 | 10315 | 10065 | 570061 |
1711387800 | 10120 | -475 | -4.48 | 10555 | 10595 | 10120 | 236759 |
1711128600 | 10595 | 0 | 0.00 | 10685 | 10695 | 10575 | 98913 |
1711042200 | 10595 | 275 | 2.66 | 10485 | 10640 | 10395 | 119836 |
1710955800 | 10320 | -35 | -0.34 | 10205 | 10375 | 10160 | 208811 |
1710869400 | 10355 | -100 | -0.96 | 10400 | 10400 | 10275 | 90744 |
1710783000 | 10455 | -70 | -0.67 | 10520 | 10625 | 10435 | 98876 |
1710523800 | 10525 | -55 | -0.52 | 10520 | 10550 | 10395 | 331799 |
1710437400 | 10580 | -125 | -1.17 | 10705 | 10730 | 10570 | 160653 |
1710351000 | 10705 | -30 | -0.28 | 10750 | 10770 | 10675 | 215632 |
1710264600 | 10735 | 130 | 1.23 | 10740 | 10790 | 10620 | 157282 |
1710178200 | 10605 | 25 | 0.24 | 10515 | 10670 | 10515 | 355963 |
1709919000 | 10580 | -80 | -0.75 | 10410 | 10680 | 10270 | 274314 |
1709832600 | 10660 | 390 | 3.80 | 10575 | 11280 | 10575 | 817421 |
1709746200 | 10270 | 45 | 0.44 | 10235 | 10275 | 10175 | 121669 |
1709659800 | 10225 | -35 | -0.34 | 10220 | 10365 | 10170 | 72911 |
1709573400 | 10260 | -65 | -0.63 | 10325 | 10325 | 10185 | 208177 |
1709314200 | 10325 | 0 | 0.00 | 10460 | 10460 | 10225 | 353164 |
1709227800 | 10325 | 55 | 0.54 | 10330 | 10400 | 10255 | 642105 |
1709141400 | 10270 | -130 | -1.25 | 10385 | 10395 | 10145 | 482250 |
1709055000 | 10400 | -75 | -0.72 | 10510 | 10540 | 10270 | 98481 |
1708968600 | 10475 | 20 | 0.19 | 10435 | 10510 | 10335 | 164328 |
1708709400 | 10455 | 25 | 0.24 | 10535 | 10535 | 10390 | 64933 |
1708623000 | 10430 | 60 | 0.58 | 10395 | 10460 | 10295 | 111029 |
1708536600 | 10370 | -25 | -0.24 | 10435 | 10465 | 10300 | 87472 |
1708450200 | 10395 | -30 | -0.29 | 10410 | 10540 | 10375 | 99922 |
1708363800 | 10425 | -30 | -0.29 | 10435 | 10455 | 10300 | 59930 |
1708104600 | 10455 | 220 | 2.15 | 10260 | 10455 | 10260 | 98557 |
1708018200 | 10235 | 75 | 0.74 | 10335 | 10395 | 10225 | 56050 |
1707931800 | 10160 | 164 | 1.64 | 9946 | 10170 | 9946 | 101680 |
1707845400 | 9996 | -164 | -1.61 | 10105 | 10145 | 9780 | 104282 |
1707759000 | 10160 | 5 | 0.05 | 10255 | 10345 | 10135 | 103946 |
1707499800 | 10155 | 60 | 0.59 | 10120 | 10190 | 10110 | 76544 |
1707413400 | 10095 | 119 | 1.19 | 9918 | 10175 | 9918 | 97676 |
1707327000 | 9976 | 84 | 0.85 | 9850 | 9988 | 9850 | 85792 |
1707240600 | 9892 | 126 | 1.29 | 9792 | 9908 | 9754 | 74184 |
1707154200 | 9766 | -184 | -1.85 | 9894 | 9940 | 9712 | 194339 |
1706895000 | 9950 | -95 | -0.95 | 10095 | 10190 | 9950 | 87303 |
1706808600 | 10045 | 40 | 0.40 | 9952 | 10100 | 9912 | 117338 |
1706722200 | 10005 | 17 | 0.17 | 10095 | 10115 | 9966 | 170118 |
1706635800 | 9988 | 46 | 0.46 | 10015 | 10060 | 9920 | 112115 |
1706549400 | 9942 | -28 | -0.28 | 9948 | 10000 | 9830 | 134211 |
1706290200 | 9970 | 348 | 3.62 | 9684 | 10005 | 9658 | 373925 |
1706203800 | 9622 | -58 | -0.60 | 9636 | 9672 | 9586 | 290632 |
1706117400 | 9680 | -68 | -0.70 | 9834 | 9896 | 9680 | 110087 |
1706031000 | 9748 | 24 | 0.25 | 10000 | 10040 | 9748 | 118441 |
1705944600 | 9724 | 100 | 1.04 | 9764 | 9844 | 9646 | 106024 |
1705685400 | 9624 | -72 | -0.74 | 9764 | 9836 | 9616 | 97122 |
1705599000 | 9696 | -44 | -0.45 | 9754 | 9794 | 9682 | 176266 |
1705512600 | 9740 | -174 | -1.76 | 9672 | 9850 | 9630 | 181360 |
1705426200 | 9914 | 84 | 0.85 | 9774 | 9914 | 9702 | 244097 |
1705339800 | 9830 | -166 | -1.66 | 9994 | 9994 | 9804 | 75072 |
1705080600 | 9996 | 256 | 2.63 | 9830 | 10055 | 9810 | 165079 |
1704994200 | 9740 | -256 | -2.56 | 9826 | 10065 | 9740 | 216167 |
1704907800 | 9996 | 76 | 0.77 | 9930 | 9996 | 9886 | 81082 |
1704821400 | 9920 | 34 | 0.34 | 9956 | 9956 | 9806 | 176397 |
1704735000 | 9886 | 86 | 0.88 | 9804 | 9940 | 9708 | 68556 |
1704475800 | 9800 | -56 | -0.57 | 9892 | 9892 | 9636 | 93878 |
1704389400 | 9856 | 10 | 0.10 | 9802 | 9922 | 9698 | 101530 |
1704303000 | 9846 | -369 | -3.61 | 10085 | 10155 | 9824 | 131250 |
1704216600 | 10215 | -290 | -2.76 | 10560 | 10560 | 10145 | 244383 |
1703871000 | 10505 | -5 | -0.05 | 10530 | 10585 | 10505 | 39251 |
1703784600 | 10510 | -25 | -0.24 | 10600 | 10630 | 10465 | 63745 |
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