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 | -12 | -1.26315789474 | 950 | 968 | 928 | 66365 | 947.49632337 | DE |
| 4 | 85 | 9.96483001172 | 853 | 968 | 851 | 44494 | 931.21716949 | DE |
| 12 | 116 | 14.1119221411 | 822 | 968 | 720 | 50936 | 842.45497652 | DE |
| 26 | -24 | -2.4948024948 | 962 | 992 | 720 | 50132 | 846.87973832 | DE |
| 52 | -62 | -6.2 | 1000 | 1025 | 720 | 52502 | 897.8933721 | DE |
| 156 | -396 | -29.6851574213 | 1334 | 1338 | 720 | 36512 | 992.86745317 | DE |
| 260 | -232 | -19.8290598291 | 1170 | 1685 | 720 | 34138 | 1109.73940458 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748017800 | 938 | -12 | -1.26 | 966 | 966 | 931 | 23261 |
| 1747931400 | 950 | 3 | 0.32 | 933 | 968 | 933 | 18130 |
| 1747845000 | 947 | 2 | 0.21 | 942 | 968 | 939 | 152972 |
| 1747758600 | 945 | -5 | -0.53 | 959 | 959 | 942 | 95097 |
| 1747672200 | 950 | -8 | -0.84 | 946 | 962 | 928 | 52675 |
| 1747413000 | 958 | 3 | 0.31 | 950 | 961 | 950 | 12952 |
| 1747326600 | 955 | 1 | 0.10 | 945 | 959 | 945 | 19847 |
| 1747240200 | 954 | 7 | 0.74 | 957 | 964 | 952 | 32172 |
| 1747153800 | 947 | -5 | -0.53 | 954 | 954 | 940 | 27374 |
| 1747067400 | 952 | -1 | -0.10 | 952 | 958 | 934 | 36043 |
| 1746808200 | 953 | 5 | 0.53 | 940 | 954 | 937 | 24928 |
| 1746721800 | 948 | 18 | 1.94 | 930 | 959 | 924 | 65152 |
| 1746635400 | 930 | 8 | 0.87 | 917 | 939 | 917 | 30662 |
| 1746549000 | 922 | -23 | -2.43 | 938 | 938 | 919 | 41600 |
| 1746203400 | 945 | 47 | 5.23 | 885 | 950 | 885 | 49027 |
| 1746117000 | 898 | 16 | 1.81 | 882 | 898 | 882 | 44468 |
| 1746030600 | 882 | 23 | 2.68 | 864 | 882 | 864 | 74993 |
| 1745944200 | 859 | -11 | -1.26 | 874 | 876 | 859 | 19534 |
| 1745857800 | 870 | 7 | 0.81 | 863 | 872 | 851 | 22577 |
| 1745598600 | 863 | 11 | 1.29 | 853 | 863 | 853 | 25192 |
| 1745512200 | 852 | 8 | 0.95 | 845 | 867 | 832 | 25427 |
| 1745425800 | 844 | 22 | 2.68 | 830 | 844 | 823 | 23417 |
| 1745339400 | 822 | 2 | 0.24 | 830 | 830 | 820 | 42589 |
| 1744907400 | 820 | -15 | -1.80 | 830 | 832 | 806 | 24319 |
| 1744821000 | 835 | 7 | 0.85 | 837 | 837 | 814 | 29139 |
| 1744734600 | 828 | 12 | 1.47 | 814 | 828 | 814 | 14877 |
| 1744648200 | 816 | 13 | 1.62 | 804 | 828 | 801 | 25472 |
| 1744389000 | 803 | 14 | 1.77 | 784 | 807 | 784 | 37898 |
| 1744302600 | 789 | 29 | 3.82 | 780 | 789 | 770 | 39192 |
| 1744216200 | 760 | 0 | 0.00 | 751 | 765 | 751 | 52264 |
| 1744129800 | 760 | 28 | 3.83 | 734 | 769 | 730 | 51492 |
| 1744043400 | 732 | -12 | -1.61 | 737 | 738 | 725 | 51611 |
| 1743784200 | 744 | -2 | -0.27 | 749 | 754.5 | 734.5 | 54859 |
| 1743697800 | 746 | -8 | -1.06 | 752 | 764 | 746 | 33461 |
| 1743611400 | 754 | 3 | 0.40 | 755 | 758 | 749 | 37239 |
| 1743525000 | 751 | 7 | 0.94 | 740 | 757 | 740 | 38890 |
| 1743438600 | 744 | 8 | 1.09 | 758 | 758 | 720 | 117666 |
| 1743183000 | 736 | -16 | -2.13 | 752 | 752 | 728 | 66655 |
| 1743096600 | 752 | -24 | -3.09 | 772 | 772 | 752 | 46576 |
| 1743010200 | 776 | -16 | -2.02 | 810 | 810 | 770 | 36485 |
| 1742923800 | 792 | 6 | 0.76 | 794 | 798 | 790 | 71239 |
| 1742837400 | 786 | -16 | -2.00 | 798 | 798 | 784 | 35020 |
| 1742578200 | 802 | -20 | -2.43 | 814 | 814 | 796 | 43995 |
| 1742491800 | 822 | -4 | -0.48 | 826 | 832 | 818 | 44898 |
| 1742405400 | 826 | -4 | -0.48 | 824 | 828 | 810 | 55152 |
| 1742319000 | 830 | -16 | -1.89 | 846 | 848 | 830 | 32971 |
| 1742232600 | 846 | -2 | -0.24 | 852 | 858 | 846 | 35895 |
| 1741973400 | 848 | 4 | 0.47 | 840 | 850 | 840 | 47345 |
| 1741887000 | 844 | -4 | -0.47 | 852 | 852 | 840 | 45073 |
| 1741800600 | 848 | 8 | 0.95 | 846 | 848 | 846 | 139938 |
| 1741714200 | 840 | -4 | -0.47 | 850 | 850 | 840 | 148430 |
| 1741627800 | 844 | -6 | -0.71 | 852 | 852 | 834 | 56105 |
| 1741368600 | 850 | 14 | 1.67 | 840 | 850 | 830 | 40082 |
| 1741282200 | 836 | 0 | 0.00 | 842 | 842 | 828 | 47235 |
| 1741195800 | 836 | 10 | 1.21 | 828 | 842 | 820 | 47398 |
| 1741109400 | 826 | -14 | -1.67 | 842 | 848 | 824 | 61351 |
| 1741023000 | 840 | -10 | -1.18 | 840 | 848 | 840 | 60976 |
| 1740763800 | 850 | 32 | 3.91 | 822 | 850 | 812 | 191379 |
| 1740677400 | 818 | 0 | 0.00 | 812 | 818 | 808 | 34899 |
| 1740591000 | 818 | 10 | 1.24 | 814 | 820 | 800 | 34755 |
| 1740504600 | 808 | 0 | 0.00 | 810 | 810 | 804 | 28887 |
| 1740418200 | 808 | 6 | 0.75 | 810 | 812 | 804 | 49764 |
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
