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 | 247 | 5.49621717846 | 4494 | 4730.5 | 4366 | 4029342 | 4526.4256875 | DE |
| 4 | 352 | 8.02005012531 | 4389 | 4730.5 | 4267 | 3519321 | 4421.0144682 | DE |
| 12 | 577 | 13.8568683958 | 4164 | 4730.5 | 4163 | 3904142 | 4365.20109833 | DE |
| 26 | 979 | 26.0233918129 | 3762 | 4730.5 | 3730 | 4185512 | 4110.39721347 | DE |
| 52 | 543.5 | 12.9481834425 | 4197.5 | 4730.5 | 3680.5 | 4039878 | 4017.74884362 | DE |
| 156 | 629.5 | 15.3107138514 | 4111.5 | 4730.5 | 3267.5 | 3886215 | 3945.40794795 | DE |
| 260 | -177.5 | -3.6088238284 | 4918.5 | 5333 | 3267.5 | 3621215 | 4106.36407474 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 4741 | 70 | 1.50 | 4649 | 4741 | 4627 | 7333699 |
| 1721925000 | 4671 | 274 | 6.23 | 4600 | 4710 | 4576 | 6796207 |
| 1721838600 | 4397 | -48 | -1.08 | 4411 | 4428 | 4366 | 3479862 |
| 1721752200 | 4445 | -41 | -0.91 | 4486 | 4502 | 4441 | 3935577 |
| 1721665800 | 4486 | -9 | -0.20 | 4508 | 4535 | 4486 | 2800318 |
| 1721406600 | 4495 | -20 | -0.44 | 4494 | 4528 | 4486 | 3134747 |
| 1721320200 | 4515 | 54 | 1.21 | 4520 | 4535 | 4497 | 2693577 |
| 1721233800 | 4461 | 52 | 1.18 | 4399 | 4463 | 4395 | 2799697 |
| 1721147400 | 4409 | 3 | 0.07 | 4383 | 4429 | 4376 | 2167670 |
| 1721061000 | 4406 | -28 | -0.63 | 4434 | 4471 | 4406 | 3579322 |
| 1720801800 | 4434 | 28 | 0.64 | 4410 | 4437 | 4409 | 2883573 |
| 1720715400 | 4406 | -2 | -0.05 | 4415 | 4430 | 4402 | 3366091 |
| 1720629000 | 4408 | 38 | 0.87 | 4356 | 4408 | 4353 | 4856885 |
| 1720542600 | 4370 | 22 | 0.51 | 4374 | 4404 | 4363 | 5020296 |
| 1720456200 | 4348 | 19 | 0.44 | 4340 | 4360 | 4332 | 2149044 |
| 1720197000 | 4329 | -7 | -0.16 | 4343 | 4352 | 4310 | 2877425 |
| 1720110600 | 4336 | 34 | 0.79 | 4327 | 4344 | 4308 | 2578804 |
| 1720024200 | 4302 | -6 | -0.14 | 4343 | 4343 | 4297 | 2899209 |
| 1719937800 | 4308 | -37 | -0.85 | 4307 | 4315 | 4267 | 4067053 |
| 1719851400 | 4345 | 0 | 0.00 | 4362 | 4394 | 4335 | 3772353 |
| 1719592200 | 4345 | -32 | -0.73 | 4389 | 4403 | 4331 | 4528709 |
| 1719505800 | 4377 | -43 | -0.97 | 4416 | 4435 | 4377 | 2727768 |
| 1719419400 | 4420 | -8 | -0.18 | 4432 | 4438 | 4397 | 4074132 |
| 1719333000 | 4428 | -9 | -0.20 | 4437 | 4452 | 4424 | 2653509 |
| 1719246600 | 4437 | 3 | 0.07 | 4425 | 4443 | 4422 | 3430298 |
| 1718987400 | 4434 | 1 | 0.02 | 4432 | 4454 | 4413 | 8966838 |
| 1718901000 | 4433 | 0 | 0.00 | 4439 | 4440 | 4401 | 7751620 |
| 1718814600 | 4433 | -5 | -0.11 | 4416 | 4435 | 4400 | 3000847 |
| 1718728200 | 4438 | 4 | 0.09 | 4437 | 4450 | 4424 | 3290069 |
| 1718641800 | 4434 | -16 | -0.36 | 4456 | 4457 | 4411 | 2467416 |
| 1718382600 | 4450 | 35 | 0.79 | 4416 | 4450 | 4410 | 4928797 |
| 1718296200 | 4415 | 22 | 0.50 | 4398 | 4415 | 4377 | 2665580 |
| 1718209800 | 4393 | 36 | 0.83 | 4379 | 4413 | 4369 | 4537843 |
| 1718123400 | 4357 | -12 | -0.27 | 4389 | 4396 | 4335 | 3498796 |
| 1718037000 | 4369 | -27 | -0.61 | 4338 | 4396 | 4334 | 3048194 |
| 1717777800 | 4396 | 7 | 0.16 | 4404 | 4418 | 4385 | 3927905 |
| 1717691400 | 4389 | 9 | 0.21 | 4371 | 4392 | 4356 | 5048016 |
| 1717605000 | 4380 | 13 | 0.30 | 4397 | 4411 | 4372 | 3220744 |
| 1717518600 | 4367 | 60 | 1.39 | 4345 | 4389 | 4316 | 5294933 |
| 1717432200 | 4307 | 28 | 0.65 | 4307 | 4331 | 4297 | 4384047 |
| 1717173000 | 4279 | 20 | 0.47 | 4253 | 4282 | 4249 | 8899040 |
| 1717086600 | 4259 | 35 | 0.83 | 4220 | 4272 | 4216 | 5290579 |
| 1717000200 | 4224 | -32 | -0.75 | 4235 | 4245 | 4218 | 4795839 |
| 1716913800 | 4256 | -40 | -0.93 | 4278 | 4287 | 4242 | 2670466 |
| 1716568200 | 4296 | -16 | -0.37 | 4272 | 4322 | 4270 | 4171477 |
| 1716481800 | 4312 | 37 | 0.87 | 4333 | 4356 | 4299 | 6384429 |
| 1716395400 | 4275 | -3 | -0.07 | 4253 | 4277 | 4248 | 3346825 |
| 1716309000 | 4278 | -7 | -0.16 | 4261 | 4290 | 4253 | 3487882 |
| 1716222600 | 4285 | -31 | -0.72 | 4319 | 4326 | 4284 | 2868234 |
| 1715963400 | 4316 | 36 | 0.84 | 4291 | 4325 | 4289 | 3641457 |
| 1715877000 | 4280 | -20 | -0.47 | 4264 | 4280 | 4253 | 2714668 |
| 1715790600 | 4300 | 11 | 0.26 | 4293 | 4309 | 4268 | 2313242 |
| 1715704200 | 4289 | -25 | -0.58 | 4310 | 4325 | 4284 | 6647390 |
| 1715617800 | 4314 | 26 | 0.61 | 4282 | 4333 | 4281 | 3502925 |
| 1715358600 | 4288 | 22 | 0.52 | 4264 | 4294 | 4259 | 3125974 |
| 1715272200 | 4266 | 37 | 0.87 | 4231 | 4266 | 4228 | 4488981 |
| 1715185800 | 4229 | 17 | 0.40 | 4225 | 4250 | 4222 | 2511416 |
| 1715099400 | 4212 | 24 | 0.57 | 4174 | 4222 | 4174 | 3964809 |
| 1714753800 | 4188 | 8 | 0.19 | 4164 | 4188 | 4163 | 2310833 |
| 1714667400 | 4180 | 40 | 0.97 | 4148 | 4182 | 4137 | 3981659 |
| 1714581000 | 4140 | 0 | 0.00 | 4142 | 4166 | 4114 | 4190492 |
| 1714494600 | 4140 | 35 | 0.85 | 4111 | 4152 | 4105 | 3749822 |
| 1714408200 | 4105 | -28 | -0.68 | 4119 | 4146 | 4105 | 3186254 |
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
