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 | -65 | -3.35917312661 | 1935 | 1945 | 1830 | 36338 | 1892.54953492 | DE |
| 4 | 65 | 3.60110803324 | 1805 | 1945 | 1805 | 42322 | 1873.86013533 | DE |
| 12 | 675 | 56.4853556485 | 1195 | 1945 | 1030 | 66722 | 1504.39923646 | DE |
| 26 | 874 | 87.7510040161 | 996 | 1945 | 988 | 53327 | 1364.63285301 | DE |
| 52 | 1250 | 201.612903226 | 620 | 1945 | 455 | 62043 | 1080.13215987 | DE |
| 156 | 1605 | 605.660377358 | 265 | 1945 | 165 | 49242 | 701.86972374 | DE |
| 260 | 1760 | 1600 | 110 | 1945 | 52.5 | 63664 | 402.77090933 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 1870 | 40 | 2.19 | 1830 | 1870 | 1830 | 16939 |
| 1714062600 | 1830 | -45 | -2.40 | 1875 | 1875 | 1830 | 26652 |
| 1713976200 | 1875 | -60 | -3.10 | 1925 | 1925 | 1835 | 60321 |
| 1713889800 | 1935 | 5 | 0.26 | 1920 | 1945 | 1920 | 38964 |
| 1713803400 | 1930 | -15 | -0.77 | 1935 | 1935 | 1920 | 38814 |
| 1713544200 | 1945 | 55 | 2.91 | 1890 | 1945 | 1890 | 79746 |
| 1713457800 | 1890 | 0 | 0.00 | 1890 | 1890 | 1890 | 13266 |
| 1713371400 | 1890 | 50 | 2.72 | 1840 | 1890 | 1840 | 46240 |
| 1713285000 | 1840 | -10 | -0.54 | 1850 | 1850 | 1840 | 34026 |
| 1713198600 | 1850 | -5 | -0.27 | 1850 | 1850 | 1845 | 28100 |
| 1712939400 | 1855 | 30 | 1.64 | 1825 | 1860 | 1825 | 35428 |
| 1712853000 | 1825 | -5 | -0.27 | 1820 | 1825 | 1805 | 32238 |
| 1712766600 | 1830 | -40 | -2.14 | 1870 | 1870 | 1820 | 26516 |
| 1712680200 | 1870 | -45 | -2.35 | 1895 | 1895 | 1865 | 74143 |
| 1712593800 | 1915 | 40 | 2.13 | 1840 | 1915 | 1835 | 57957 |
| 1712334600 | 1875 | 15 | 0.81 | 1860 | 1880 | 1830 | 33963 |
| 1712248200 | 1860 | 50 | 2.76 | 1810 | 1885 | 1810 | 41562 |
| 1712161800 | 1810 | -20 | -1.09 | 1830 | 1830 | 1805 | 56565 |
| 1712075400 | 1830 | 0 | 0.00 | 1805 | 1830 | 1805 | 62673 |
| 1711647000 | 1830 | 80 | 4.57 | 1770 | 1830 | 1770 | 181640 |
| 1711560600 | 1750 | 100 | 6.06 | 1665 | 1765 | 1665 | 185319 |
| 1711474200 | 1650 | 100 | 6.45 | 1550 | 1660 | 1550 | 171673 |
| 1711387800 | 1550 | 50 | 3.33 | 1500 | 1555 | 1500 | 47212 |
| 1711128600 | 1500 | -10 | -0.66 | 1505 | 1505 | 1450 | 57457 |
| 1711042200 | 1510 | -10 | -0.66 | 1515 | 1550 | 1485 | 228821 |
| 1710955800 | 1520 | 70 | 4.83 | 1450 | 1525 | 1450 | 344467 |
| 1710869400 | 1450 | 85 | 6.23 | 1450 | 1465 | 1390 | 326786 |
| 1710783000 | 1365 | 45 | 3.41 | 1320 | 1370 | 1320 | 82059 |
| 1710523800 | 1320 | 15 | 1.15 | 1305 | 1320 | 1305 | 25813 |
| 1710437400 | 1305 | 15 | 1.16 | 1295 | 1305 | 1295 | 13999 |
| 1710351000 | 1290 | -50 | -3.73 | 1340 | 1345 | 1290 | 49774 |
| 1710264600 | 1340 | 55 | 4.28 | 1285 | 1345 | 1280 | 23271 |
| 1710178200 | 1285 | -10 | -0.77 | 1295 | 1300 | 1285 | 28484 |
| 1709919000 | 1295 | 25 | 1.97 | 1270 | 1295 | 1270 | 7206 |
| 1709832600 | 1270 | 0 | 0.00 | 1270 | 1285 | 1270 | 65464 |
| 1709746200 | 1270 | 25 | 2.01 | 1230 | 1270 | 1230 | 23750 |
| 1709659800 | 1245 | 0 | 0.00 | 1240 | 1260 | 1225 | 38168 |
| 1709573400 | 1245 | 0 | 0.00 | 1245 | 1245 | 1240 | 8947 |
| 1709314200 | 1245 | -5 | -0.40 | 1250 | 1265 | 1220 | 46437 |
| 1709227800 | 1250 | -30 | -2.34 | 1285 | 1285 | 1220 | 35941 |
| 1709141400 | 1280 | -50 | -3.76 | 1330 | 1330 | 1265 | 71661 |
| 1709055000 | 1330 | -35 | -2.56 | 1370 | 1375 | 1330 | 165250 |
| 1708968600 | 1365 | 65 | 5.00 | 1300 | 1365 | 1300 | 96076 |
| 1708709400 | 1300 | 140 | 12.07 | 1185 | 1335 | 1185 | 163191 |
| 1708623000 | 1160 | 20 | 1.75 | 1120 | 1160 | 1120 | 10680 |
| 1708536600 | 1140 | 15 | 1.33 | 1125 | 1140 | 1120 | 4016 |
| 1708450200 | 1125 | -10 | -0.88 | 1135 | 1135 | 1115 | 20553 |
| 1708363800 | 1135 | 0 | 0.00 | 1135 | 1150 | 1130 | 34678 |
| 1708104600 | 1135 | 40 | 3.65 | 1095 | 1150 | 1095 | 65559 |
| 1708018200 | 1095 | 30 | 2.82 | 1065 | 1105 | 1065 | 42007 |
| 1707931800 | 1065 | 15 | 1.43 | 1050 | 1065 | 1050 | 26131 |
| 1707845400 | 1050 | -20 | -1.87 | 1070 | 1075 | 1030 | 82220 |
| 1707759000 | 1070 | -50 | -4.46 | 1120 | 1120 | 1050 | 100186 |
| 1707499800 | 1120 | -5 | -0.44 | 1125 | 1170 | 1120 | 50470 |
| 1707413400 | 1125 | -5 | -0.44 | 1130 | 1135 | 1110 | 51697 |
| 1707327000 | 1130 | -25 | -2.16 | 1155 | 1155 | 1130 | 13908 |
| 1707240600 | 1155 | 10 | 0.87 | 1145 | 1165 | 1135 | 33335 |
| 1707154200 | 1145 | -65 | -5.37 | 1195 | 1197.5 | 1130 | 41473 |
| 1706895000 | 1210 | 10 | 0.83 | 1200 | 1210 | 1195 | 16381 |
| 1706808600 | 1200 | -25 | -2.04 | 1225 | 1230 | 1195 | 38916 |
| 1706722200 | 1225 | 15 | 1.24 | 1210 | 1225 | 1200 | 30417 |
| 1706635800 | 1210 | -25 | -2.02 | 1235 | 1235 | 1170 | 39082 |
| 1706549400 | 1235 | 0 | 0.00 | 1235 | 1235 | 1235 | 13637 |
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
