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 | 30 | 3 | 1000 | 1030 | 971 | 318 | 1030 | DE |
| 4 | 135 | 15.0837988827 | 895 | 1030 | 870.1 | 498 | 935.92192955 | DE |
| 12 | 197 | 23.6494597839 | 833 | 1030 | 803 | 1040 | 911.64537737 | DE |
| 26 | 171 | 19.9068684517 | 859 | 1030 | 803 | 695 | 888.53510946 | DE |
| 52 | 285 | 38.255033557 | 745 | 1030 | 723.9 | 568 | 849.47777184 | DE |
| 156 | 174 | 20.3271028037 | 856 | 1100 | 669 | 1007 | 844.09073 | DE |
| 260 | 365 | 54.8872180451 | 665 | 1100 | 515 | 1108 | 780.04954586 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732289460 | 1030 | 0 | 0.00 | 1030 | 1030 | 1030 | 0 |
| 1732203480 | 1030 | 0 | 0.00 | 1030 | 1030 | 1030 | 0 |
| 1732120140 | 1030 | 0 | 0.00 | 1030 | 1030 | 1030 | 0 |
| 1732033620 | 1030 | 0 | 0.00 | 1030 | 1030 | 971 | 186 |
| 1731947580 | 1030 | 0 | 0.00 | 1030 | 1030 | 989.6 | 1405 |
| 1731688080 | 1030 | 80 | 8.42 | 1000 | 1030 | 1000 | 0 |
| 1731598260 | 950 | 0 | 0.00 | 950 | 950 | 932.9 | 362 |
| 1731511920 | 950 | 0 | 0.00 | 950 | 950 | 950 | 0 |
| 1731428820 | 950 | 0 | 0.00 | 950 | 950 | 950 | 0 |
| 1731342540 | 950 | 0 | 0.00 | 950 | 950 | 950 | 0 |
| 1731083160 | 950 | -5 | -0.52 | 955 | 955 | 945 | 0 |
| 1730993820 | 955 | 20 | 2.14 | 955 | 955 | 955 | 0 |
| 1730910480 | 935 | 0 | 0.00 | 935 | 935 | 935 | 0 |
| 1730824080 | 935 | 0 | 0.00 | 935 | 935 | 935 | 0 |
| 1730737740 | 935 | 0 | 0.00 | 935 | 935 | 935 | 0 |
| 1730475300 | 935 | 20 | 2.19 | 915 | 935 | 915 | 107 |
| 1730388900 | 915 | 0 | 0.00 | 915 | 915 | 915 | 0 |
| 1730305440 | 915 | 0 | 0.00 | 895 | 937.2 | 870.1 | 567 |
| 1730193840 | 915 | 0 | 0.00 | 915 | 915 | 895.5 | 323 |
| 1730132940 | 915 | 0 | 0.00 | 915 | 915 | 907.6 | 555 |
| 1729869960 | 915 | 20 | 2.23 | 895 | 921 | 895 | 5948 |
| 1729783680 | 895 | 0 | 0.00 | 895 | 911 | 895 | 5534 |
| 1729697340 | 895 | -40 | -4.28 | 935 | 935 | 895 | 4300 |
| 1729610340 | 935 | -30 | -3.11 | 965 | 965 | 914 | 7450 |
| 1729524420 | 965 | 0 | 0.00 | 965 | 965 | 965 | 0 |
| 1729262100 | 965 | 0 | 0.00 | 965 | 965 | 940 | 4500 |
| 1729178580 | 965 | 0 | 0.00 | 965 | 965 | 949.5 | 140 |
| 1729092540 | 965 | 65 | 7.22 | 900 | 1000 | 900 | 531 |
| 1729006140 | 900 | 0 | 0.00 | 900 | 900 | 900 | 0 |
| 1728919680 | 900 | 0 | 0.00 | 900 | 900 | 900 | 0 |
| 1728657480 | 900 | 0 | 0.00 | 900 | 900 | 900 | 0 |
| 1728574140 | 900 | 0 | 0.00 | 900 | 920.8 | 900 | 580 |
| 1728484740 | 900 | -20 | -2.17 | 920 | 920 | 900 | 0 |
| 1728401340 | 920 | -10 | -1.08 | 930 | 935.2 | 920 | 835 |
| 1728311580 | 930 | -10 | -1.06 | 940 | 965.8 | 930 | 800 |
| 1728053040 | 940 | 20 | 2.17 | 920 | 940 | 920 | 0 |
| 1727966700 | 920 | 0 | 0.00 | 920 | 920 | 920 | 0 |
| 1727882940 | 920 | -10 | -1.08 | 930 | 930 | 920 | 0 |
| 1727793720 | 930 | 0 | 0.00 | 930 | 930 | 930 | 0 |
| 1727710080 | 930 | -20 | -2.11 | 950 | 961.2 | 930 | 4501 |
| 1727447580 | 950 | 47 | 5.20 | 903 | 966.4 | 903 | 6279 |
| 1727364240 | 903 | 0 | 0.00 | 903 | 929.6 | 903 | 130 |
| 1727277960 | 903 | 20 | 2.27 | 883 | 903 | 883 | 0 |
| 1727191740 | 883 | 0 | 0.00 | 883 | 883 | 883 | 0 |
| 1727102220 | 883 | -23 | -2.54 | 883 | 883 | 883 | 0 |
| 1726843740 | 906 | 23 | 2.60 | 883 | 914.2 | 883 | 3758 |
| 1726756740 | 883 | 20 | 2.32 | 863 | 883 | 863 | 0 |
| 1726669920 | 863 | 0 | 0.00 | 863 | 863 | 863 | 0 |
| 1726586700 | 863 | 0 | 0.00 | 863 | 863 | 863 | 0 |
| 1726498920 | 863 | 50 | 6.15 | 853 | 894 | 853 | 4160 |
| 1726238280 | 813 | 0 | 0.00 | 813 | 844.3 | 813 | 1649 |
| 1726151880 | 813 | 10 | 1.25 | 813 | 813 | 813 | 0 |
| 1726068360 | 803 | 0 | 0.00 | 803 | 803 | 803 | 0 |
| 1725981960 | 803 | -20 | -2.43 | 823 | 823 | 803 | 0 |
| 1725892800 | 823 | 0 | 0.00 | 823 | 837 | 823 | 1244 |
| 1725633480 | 823 | -10 | -1.20 | 833 | 844.4 | 823 | 500 |
| 1725547140 | 833 | 0 | 0.00 | 833 | 833 | 833 | 0 |
| 1725460740 | 833 | 0 | 0.00 | 833 | 855 | 833 | 600 |
| 1725374160 | 833 | 0 | 0.00 | 833 | 857 | 833 | 1002 |
| 1725287700 | 833 | 0 | 0.00 | 833 | 833 | 833 | 0 |
| 1725028800 | 833 | 0 | 0.00 | 833 | 850 | 833 | 2366 |
| 1724942100 | 833 | 0 | 0.00 | 833 | 833 | 833 | 0 |
| 1724858700 | 833 | 0 | 0.00 | 833 | 862.8 | 833 | 2604 |
| 1724772540 | 833 | 0 | 0.00 | 833 | 833 | 833 | 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
