We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -585 | -5.44439274081 | 10745 | 10745 | 10140 | 10 | 10555.6 | DE |
| 4 | -540 | -5.04672897196 | 10700 | 11805 | 10140 | 64 | 10654.5277127 | DE |
| 12 | 500 | 5.17598343685 | 9660 | 11805 | 9250 | 208 | 9901.58324206 | DE |
| 26 | 485 | 5.01291989664 | 9675 | 11805 | 8960 | 201 | 9761.28668453 | DE |
| 52 | -1200 | -10.5633802817 | 11360 | 13005 | 8878.35 | 280 | 9999.37803719 | DE |
| 156 | -1105 | -9.8091433644 | 11265 | 13005 | 5591 | 666 | 9099.79912634 | DE |
| 260 | 5855 | 136.004645761 | 4305 | 13005 | 4214.84 | 1345 | 9036.25079282 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721399700 | 10160 | -205 | -1.98 | 10140 | 10255 | 10140 | 0 |
| 1721313360 | 10365 | -35 | -0.34 | 10570 | 10570 | 10289.6 | 10 |
| 1721229420 | 10400 | -205 | -1.93 | 10450 | 10505 | 10314.4 | 2 |
| 1721140560 | 10605 | -10 | -0.09 | 10560 | 10605 | 10512.2 | 17 |
| 1721057340 | 10615 | -10 | -0.09 | 10475 | 10664.4 | 10475 | 8 |
| 1720798020 | 10625 | 130 | 1.24 | 10745 | 10745 | 10548.8 | 13 |
| 1720711680 | 10495 | 175 | 1.70 | 10245 | 10546.9 | 10245 | 8 |
| 1720623300 | 10320 | 0 | 0.00 | 10875 | 11805 | 10314.4 | 20 |
| 1720538880 | 10320 | -205 | -1.95 | 10355 | 10515 | 10320 | 5 |
| 1720452360 | 10525 | 20 | 0.19 | 10720 | 10720 | 10455.6 | 31 |
| 1720193280 | 10505 | 20 | 0.19 | 10605 | 10605 | 10475 | 77 |
| 1720103580 | 10485 | 55 | 0.53 | 10430 | 10496.6 | 10430 | 15 |
| 1720020540 | 10430 | 95 | 0.92 | 10160 | 10430 | 10160 | 10 |
| 1719934080 | 10335 | -430 | -3.99 | 10505 | 10515 | 10305.6 | 17 |
| 1719847500 | 10765 | 130 | 1.22 | 10495 | 10766.8 | 10495 | 21 |
| 1719585240 | 10635 | -85 | -0.79 | 10700 | 10843.4 | 10635 | 312 |
| 1719502140 | 10720 | -185 | -1.70 | 10495 | 10824.4 | 10495 | 28 |
| 1719415980 | 10905 | 170 | 1.58 | 10680 | 10905 | 10615 | 46 |
| 1719329280 | 10735 | 25 | 0.23 | 10505 | 10794.4 | 10505 | 33 |
| 1719242880 | 10710 | 10 | 0.09 | 10700 | 10724.4 | 10521 | 45 |
| 1718983740 | 10700 | 85 | 0.80 | 10700 | 10783.4 | 10591 | 563 |
| 1718894280 | 10615 | 335 | 3.26 | 10300 | 10683.4 | 10300 | 32 |
| 1718807460 | 10280 | 745 | 7.81 | 9955 | 10291.2 | 9805 | 288 |
| 1718724540 | 9535 | -30 | -0.31 | 9250 | 9620 | 9250 | 59 |
| 1718634720 | 9565 | 215 | 2.30 | 9600 | 9600 | 9480 | 52 |
| 1718378940 | 9350 | -345 | -3.56 | 9815 | 9815 | 9350 | 222 |
| 1718292600 | 9695 | 85 | 0.88 | 9740 | 9740 | 9620.25 | 669 |
| 1718203020 | 9610 | -95 | -0.98 | 9945 | 9945 | 9610 | 11 |
| 1718119740 | 9705 | -205 | -2.07 | 9805 | 9805 | 9705 | 0 |
| 1718029980 | 9910 | 0 | 0.00 | 9910 | 9910 | 9910 | 0 |
| 1717770780 | 9910 | 10 | 0.10 | 10000 | 10000 | 9910 | 0 |
| 1717684800 | 9900 | -100 | -1.00 | 10010 | 10010 | 9900 | 5 |
| 1717600500 | 10000 | 145 | 1.47 | 9975 | 10000 | 9935 | 205 |
| 1717514760 | 9855 | -250 | -2.47 | 10115 | 10140 | 9855 | 137 |
| 1717428540 | 10105 | 420 | 4.34 | 10000 | 10167.37 | 10000 | 360 |
| 1717166580 | 9685 | -160 | -1.63 | 9900 | 10010 | 9685 | 2609 |
| 1717079640 | 9845 | 225 | 2.34 | 9790 | 9845 | 9660 | 100 |
| 1716993360 | 9620 | 0 | 0.00 | 9620 | 9620 | 9620 | 0 |
| 1716906960 | 9620 | -65 | -0.67 | 9500 | 9695 | 9500 | 0 |
| 1716564600 | 9685 | 55 | 0.57 | 9695 | 9741.5 | 9585 | 7 |
| 1716478140 | 9630 | -55 | -0.57 | 9805 | 9805 | 9630 | 12 |
| 1716388620 | 9685 | -150 | -1.53 | 9770 | 9770 | 9685 | 0 |
| 1716302280 | 9835 | -85 | -0.86 | 9740 | 9870 | 9740 | 10 |
| 1716215640 | 9920 | 20 | 0.20 | 10095 | 10095 | 9920 | 0 |
| 1715956440 | 9900 | -160 | -1.59 | 9740 | 10010 | 9740 | 0 |
| 1715870040 | 10060 | -90 | -0.89 | 9985 | 10095 | 9985 | 8 |
| 1715786940 | 10150 | 150 | 1.50 | 9815 | 10167.21 | 9815 | 223 |
| 1715700540 | 10000 | 0 | 0.00 | 9935 | 10031.5 | 9935 | 312 |
| 1715614140 | 10000 | 0 | 0.00 | 9900 | 10000 | 9900 | 180 |
| 1715355240 | 10000 | 65 | 0.65 | 9705 | 10000 | 9705 | 134 |
| 1715265300 | 9935 | 145 | 1.48 | 9705 | 9955 | 9705 | 0 |
| 1715182020 | 9790 | -210 | -2.10 | 9870 | 9908.1299 | 9790 | 1498 |
| 1715095740 | 10000 | 455 | 4.77 | 9510 | 10000 | 9510 | 0 |
| 1714750020 | 9545 | 0 | 0.00 | 9685 | 9685 | 9545 | 706 |
| 1714663440 | 9545 | 110 | 1.17 | 9660 | 9660 | 9470 | 10 |
| 1714574280 | 9435 | -520 | -5.22 | 9900 | 9910 | 9435 | 0 |
| 1714487880 | 9955 | 130 | 1.32 | 9750 | 9955 | 9750 | 0 |
| 1714402080 | 9825 | 205 | 2.13 | 9695 | 9825 | 9660 | 0 |
| 1714145400 | 9620 | 120 | 1.26 | 9750 | 9750 | 9620 | 0 |
| 1714058940 | 9500 | -120 | -1.25 | 9565 | 9575 | 9500 | 0 |
| 1713972360 | 9620 | -105 | -1.08 | 9610 | 9770 | 9610 | 0 |
| 1713886080 | 9725 | 180 | 1.89 | 9805 | 9805 | 9660 | 0 |
| 1713799740 | 9545 | 25 | 0.26 | 9510 | 9610 | 9510 | 0 |
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
