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 | -22 | -0.474137931034 | 4640 | 4673 | 4588 | 2558708 | 4642.25226599 | DE |
| 4 | -53 | -1.13466067223 | 4671 | 4739 | 4588 | 2627860 | 4669.48737702 | DE |
| 12 | 128 | 2.85077951002 | 4490 | 4910 | 4426 | 3799908 | 4661.67296243 | DE |
| 26 | -59 | -1.26149240966 | 4677 | 4910 | 4311 | 3893952 | 4600.3182685 | DE |
| 52 | 162 | 3.6355475763 | 4456 | 5034 | 4267 | 3737997 | 4645.06325214 | DE |
| 156 | 1061 | 29.828507169 | 3557 | 5034 | 3546 | 3755337 | 4226.72322637 | DE |
| 260 | 198 | 4.47963800905 | 4420 | 5034 | 3267.5 | 3832849 | 4158.11132208 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750091400 | 4632 | -3 | -0.06 | 4602 | 4654 | 4588 | 3155748 |
| 1749832200 | 4635 | -18 | -0.39 | 4643 | 4669 | 4628 | 2600987 |
| 1749745800 | 4653 | 16 | 0.35 | 4627 | 4673 | 4626 | 2103813 |
| 1749659400 | 4637 | -19 | -0.41 | 4667 | 4670 | 4633 | 2063793 |
| 1749573000 | 4656 | 36 | 0.78 | 4640 | 4670 | 4627 | 2869199 |
| 1749486600 | 4620 | -22 | -0.47 | 4636 | 4642 | 4591 | 1352073 |
| 1749227400 | 4642 | 2 | 0.04 | 4657 | 4668 | 4612 | 2154571 |
| 1749141000 | 4640 | -2 | -0.04 | 4650 | 4659 | 4624 | 2517947 |
| 1749054600 | 4642 | 10 | 0.22 | 4645 | 4648 | 4591 | 2557701 |
| 1748968200 | 4632 | -19 | -0.41 | 4674 | 4680 | 4621 | 2880654 |
| 1748881800 | 4651 | -56 | -1.19 | 4689 | 4710 | 4651 | 3478894 |
| 1748622600 | 4707 | 29 | 0.62 | 4711 | 4739 | 4690 | 5390635 |
| 1748536200 | 4678 | -3 | -0.06 | 4706 | 4706 | 4662 | 1806182 |
| 1748449800 | 4681 | -30 | -0.64 | 4705 | 4709 | 4659 | 2599276 |
| 1748363400 | 4711 | 16 | 0.34 | 4700 | 4734 | 4682 | 2988910 |
| 1748017800 | 4695 | -17 | -0.36 | 4713 | 4718 | 4663 | 2828921 |
| 1747931400 | 4712 | -24 | -0.51 | 4739 | 4739 | 4683 | 2050441 |
| 1747845000 | 4736 | 19 | 0.40 | 4717 | 4739 | 4696 | 2382797 |
| 1747758600 | 4717 | 65 | 1.40 | 4671 | 4733 | 4657 | 2146806 |
| 1747672200 | 4652 | 27 | 0.58 | 4636 | 4654 | 4603 | 2015546 |
| 1747413000 | 4625 | 26 | 0.57 | 4625 | 4641 | 4608 | 3737824 |
| 1747326600 | 4599 | 38 | 0.83 | 4531 | 4605 | 4530 | 3384000 |
| 1747240200 | 4561 | -6 | -0.13 | 4555 | 4588 | 4541 | 3261359 |
| 1747153800 | 4567 | -77 | -1.66 | 4655 | 4660 | 4567 | 3755427 |
| 1747067400 | 4644 | -75 | -1.59 | 4717 | 4726 | 4622 | 2764582 |
| 1746808200 | 4719 | 18 | 0.38 | 4732 | 4741 | 4692 | 2330014 |
| 1746721800 | 4701 | -97 | -2.02 | 4826 | 4828 | 4701 | 2758461 |
| 1746635400 | 4798 | 18 | 0.38 | 4783 | 4798 | 4767 | 3225133 |
| 1746549000 | 4780 | 14 | 0.29 | 4810 | 4812 | 4758 | 2553473 |
| 1746203400 | 4766 | 40 | 0.85 | 4739 | 4784 | 4722 | 2474484 |
| 1746117000 | 4726 | -33 | -0.69 | 4795 | 4795 | 4720 | 1510773 |
| 1746030600 | 4759 | 72 | 1.54 | 4723 | 4787 | 4696 | 6281713 |
| 1745944200 | 4687 | -12 | -0.26 | 4694 | 4711 | 4651 | 4003776 |
| 1745857800 | 4699 | 14 | 0.30 | 4706 | 4737 | 4678 | 2124914 |
| 1745598600 | 4685 | -106 | -2.21 | 4746 | 4765 | 4677 | 2880676 |
| 1745512200 | 4791 | -25 | -0.52 | 4750 | 4869 | 4750 | 5025222 |
| 1745425800 | 4816 | -65 | -1.33 | 4896 | 4897 | 4760 | 5334502 |
| 1745339400 | 4881 | 75 | 1.56 | 4825 | 4910 | 4818 | 5808842 |
| 1744907400 | 4806 | 57 | 1.20 | 4723 | 4807 | 4684 | 6738867 |
| 1744821000 | 4749 | 62 | 1.32 | 4729 | 4758 | 4711 | 3182234 |
| 1744734600 | 4687 | -5 | -0.11 | 4705 | 4709 | 4670 | 3325803 |
| 1744648200 | 4692 | 21 | 0.45 | 4710 | 4711 | 4657 | 3408177 |
| 1744389000 | 4671 | 101 | 2.21 | 4597 | 4682 | 4595 | 5528190 |
| 1744302600 | 4570 | 67 | 1.49 | 4542 | 4637 | 4478 | 6808197 |
| 1744216200 | 4503 | -81 | -1.77 | 4539 | 4568 | 4460 | 5589211 |
| 1744129800 | 4584 | 109 | 2.44 | 4517 | 4618 | 4426 | 8857866 |
| 1744043400 | 4475 | -204.5 | -4.37 | 4542 | 4586 | 4439 | 9242843 |
| 1743784200 | 4679.5 | -104.5 | -2.18 | 4807 | 4858.5 | 4678 | 5979518 |
| 1743697800 | 4784 | 140 | 3.01 | 4637 | 4787 | 4616 | 5485577 |
| 1743611400 | 4644 | 24 | 0.52 | 4612 | 4654 | 4590 | 3243171 |
| 1743525000 | 4620 | 10 | 0.22 | 4623 | 4655 | 4606 | 3789414 |
| 1743438600 | 4610 | 23 | 0.50 | 4583 | 4635 | 4573 | 5345723 |
| 1743183000 | 4587 | 69 | 1.53 | 4507 | 4590 | 4507 | 3930032 |
| 1743096600 | 4518 | 28 | 0.62 | 4496 | 4536 | 4468 | 3965988 |
| 1743010200 | 4490 | 0 | 0.00 | 4493 | 4514 | 4475 | 3415385 |
| 1742923800 | 4490 | -9 | -0.20 | 4490 | 4528 | 4480 | 7618991 |
| 1742837400 | 4499 | -57 | -1.25 | 4556 | 4566 | 4499 | 3270651 |
| 1742578200 | 4556 | -8 | -0.18 | 4582 | 4582 | 4534 | 8190953 |
| 1742491800 | 4564 | 38 | 0.84 | 4541 | 4587 | 4532 | 4105495 |
| 1742405400 | 4526 | -3 | -0.07 | 4506 | 4552 | 4506 | 4924636 |
| 1742319000 | 4529 | -67 | -1.46 | 4612 | 4614 | 4501 | 3018065 |
| 1742232600 | 4596 | 56 | 1.23 | 4520 | 4602 | 4515 | 5970746 |
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
