We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 70 | 1.64705882353 | 4250 | 4310 | 4120 | 2093 | 4200.10450257 | DE |
| 4 | 490 | 12.7937336815 | 3830 | 4380 | 3800 | 3746 | 4084.4976054 | DE |
| 12 | 480 | 12.5 | 3840 | 4380 | 3040 | 2516 | 3731.88674707 | DE |
| 26 | 670 | 18.3561643836 | 3650 | 4380 | 3040 | 2078 | 3721.64101085 | DE |
| 52 | 360 | 9.09090909091 | 3960 | 4380 | 3040 | 1878 | 3644.8101449 | DE |
| 156 | 1225 | 39.5799676898 | 3095 | 4380 | 2540 | 2906 | 3318.16204511 | DE |
| 260 | 660 | 18.0327868852 | 3660 | 4380 | 2540 | 3243 | 3255.62622846 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 4320 | 210 | 5.11 | 4240 | 4320 | 4240 | 1099 |
| 1714062600 | 4110 | -165 | -3.86 | 4110 | 4110 | 4110 | 0 |
| 1713976200 | 4275 | 125 | 3.01 | 4130 | 4275 | 4120 | 2463 |
| 1713889800 | 4150 | -30 | -0.72 | 4200 | 4200 | 4150 | 3299 |
| 1713803400 | 4180 | -70 | -1.65 | 4290 | 4310 | 4180 | 2135 |
| 1713544200 | 4250 | 5 | 0.12 | 4250 | 4250 | 4250 | 476 |
| 1713457800 | 4245 | 75 | 1.80 | 4245 | 4245 | 4245 | 4276 |
| 1713371400 | 4170 | 135 | 3.35 | 4020 | 4170 | 4020 | 3629 |
| 1713285000 | 4035 | -100 | -2.42 | 4220 | 4220 | 4035 | 4221 |
| 1713198600 | 4135 | -155 | -3.61 | 4380 | 4380 | 4050 | 1746 |
| 1712939400 | 4290 | 200 | 4.89 | 4170 | 4290 | 4170 | 10501 |
| 1712853000 | 4090 | 95 | 2.38 | 4090 | 4090 | 4090 | 5563 |
| 1712766600 | 3995 | 10 | 0.25 | 3910 | 3995 | 3910 | 1930 |
| 1712680200 | 3985 | 125 | 3.24 | 3985 | 3985 | 3985 | 3449 |
| 1712593800 | 3860 | -65 | -1.66 | 3940 | 3940 | 3860 | 4347 |
| 1712334600 | 3925 | -55 | -1.38 | 3800 | 4000 | 3800 | 3267 |
| 1712248200 | 3980 | 75 | 1.92 | 4090 | 4090 | 3980 | 4179 |
| 1712161800 | 3905 | 75 | 1.96 | 3800 | 4000 | 3800 | 6734 |
| 1712075400 | 3830 | 0 | 0.00 | 3830 | 3830 | 3830 | 1470 |
| 1711647000 | 3830 | 310 | 8.81 | 3830 | 3830 | 3830 | 997 |
| 1711560600 | 3520 | -130 | -3.56 | 3520 | 3520 | 3520 | 1588 |
| 1711474200 | 3650 | 65 | 1.81 | 3570 | 3650 | 3570 | 2298 |
| 1711387800 | 3585 | 60 | 1.70 | 3540 | 3585 | 3540 | 1097 |
| 1711128600 | 3525 | -55 | -1.54 | 3580 | 3580 | 3525 | 540 |
| 1711042200 | 3580 | 165 | 4.83 | 3630 | 3630 | 3580 | 2488 |
| 1710955800 | 3415 | 30 | 0.89 | 3415 | 3415 | 3415 | 671 |
| 1710869400 | 3385 | -40 | -1.17 | 3410 | 3420 | 3385 | 1145 |
| 1710783000 | 3425 | 65 | 1.93 | 3530 | 3530 | 3425 | 1410 |
| 1710523800 | 3360 | -145 | -4.14 | 3570 | 3570 | 3360 | 3244 |
| 1710437400 | 3505 | -30 | -0.85 | 3570 | 3570 | 3505 | 1617 |
| 1710351000 | 3535 | 50 | 1.43 | 3570 | 3570 | 3535 | 1918 |
| 1710264600 | 3485 | 85 | 2.50 | 3460 | 3485 | 3410 | 3319 |
| 1710178200 | 3400 | -10 | -0.29 | 3410 | 3410 | 3400 | 874 |
| 1709919000 | 3410 | 10 | 0.29 | 3410 | 3410 | 3410 | 2749 |
| 1709832600 | 3400 | -10 | -0.29 | 3490 | 3490 | 3400 | 5135 |
| 1709746200 | 3410 | 80 | 2.40 | 3440 | 3440 | 3410 | 791 |
| 1709659800 | 3330 | -80 | -2.35 | 3450 | 3500 | 3330 | 2060 |
| 1709573400 | 3410 | 60 | 1.79 | 3410 | 3410 | 3410 | 1181 |
| 1709314200 | 3350 | 210 | 6.69 | 3250 | 3370 | 3200 | 4331 |
| 1709227800 | 3140 | 20 | 0.64 | 3220 | 3220 | 3140 | 793 |
| 1709141400 | 3120 | -25 | -0.79 | 3100 | 3120 | 3100 | 1082 |
| 1709055000 | 3145 | 70 | 2.28 | 3100 | 3145 | 3100 | 638 |
| 1708968600 | 3075 | 35 | 1.15 | 3110 | 3110 | 3075 | 2125 |
| 1708709400 | 3040 | -135 | -4.25 | 3120 | 3120 | 3040 | 2938 |
| 1708623000 | 3175 | -25 | -0.78 | 3270 | 3270 | 3175 | 3087 |
| 1708536600 | 3200 | -305 | -8.70 | 3360 | 3400 | 3200 | 2758 |
| 1708450200 | 3505 | 0 | 0.00 | 3505 | 3505 | 3505 | 1498 |
| 1708363800 | 3505 | -5 | -0.14 | 3505 | 3505 | 3505 | 95 |
| 1708104600 | 3510 | 20 | 0.57 | 3500 | 3510 | 3500 | 593 |
| 1708018200 | 3490 | 100 | 2.95 | 3500 | 3560 | 3490 | 1326 |
| 1707931800 | 3390 | -30 | -0.88 | 3400 | 3400 | 3390 | 1491 |
| 1707845400 | 3420 | -185 | -5.13 | 3530 | 3570 | 3420 | 2093 |
| 1707759000 | 3605 | 55 | 1.55 | 3560 | 3605 | 3530 | 1092 |
| 1707499800 | 3550 | -145 | -3.92 | 3570 | 3570 | 3550 | 3334 |
| 1707413400 | 3695 | -15 | -0.40 | 3695 | 3695 | 3695 | 1554 |
| 1707327000 | 3710 | 20 | 0.54 | 3710 | 3710 | 3710 | 1072 |
| 1707240600 | 3690 | -5 | -0.14 | 3710 | 3710 | 3690 | 2398 |
| 1707154200 | 3695 | 25 | 0.68 | 3695 | 3695 | 3695 | 3713 |
| 1706895000 | 3670 | -50 | -1.34 | 3840 | 3840 | 3670 | 6622 |
| 1706808600 | 3720 | -30 | -0.80 | 3720 | 3720 | 3720 | 2577 |
| 1706722200 | 3750 | 40 | 1.08 | 3750 | 3750 | 3750 | 633 |
| 1706635800 | 3710 | 60 | 1.64 | 3770 | 3770 | 3710 | 3520 |
| 1706549400 | 3650 | 40 | 1.11 | 3650 | 3650 | 3650 | 3001 |
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
