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 | -290 | -3.05584826133 | 9490 | 9790 | 8970 | 1218 | 9285.67252422 | DE |
| 4 | -1100 | -10.6796116505 | 10300 | 10740 | 8970 | 752 | 9684.5553708 | DE |
| 12 | -2320 | -20.1388888889 | 11520 | 11760 | 8970 | 592 | 10361.7319777 | DE |
| 26 | -1740 | -15.9049360146 | 10940 | 12580 | 8970 | 496 | 11014.262964 | DE |
| 52 | 370 | 4.19026047565 | 8830 | 12580 | 8510 | 497 | 10226.3274618 | DE |
| 156 | 4090 | 80.0391389432 | 5110 | 12580 | 4455 | 608 | 7544.07834793 | DE |
| 260 | 6170 | 203.630363036 | 3030 | 12580 | 2500 | 487 | 6837.15965298 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 9200 | 160 | 1.77 | 9230 | 9230 | 9050 | 1296 |
| 1739467800 | 9040 | -60 | -0.66 | 9110 | 9160 | 8970 | 1764 |
| 1739381400 | 9100 | -260 | -2.78 | 9390 | 9390 | 9070 | 961 |
| 1739295000 | 9360 | -140 | -1.47 | 9500 | 9530 | 9340 | 489 |
| 1739208600 | 9500 | 20 | 0.21 | 9690 | 9690 | 9380 | 838 |
| 1738949400 | 9480 | 190 | 2.05 | 9490 | 9790 | 9450 | 2037 |
| 1738863000 | 9290 | -890 | -8.74 | 10320 | 10320 | 9250 | 2869 |
| 1738776600 | 10180 | 40 | 0.39 | 10160 | 10180 | 10080 | 622 |
| 1738690200 | 10140 | 80 | 0.80 | 10100 | 10200 | 10080 | 357 |
| 1738603800 | 10060 | -240 | -2.33 | 10100 | 10220 | 10060 | 667 |
| 1738344600 | 10300 | 60 | 0.59 | 10240 | 10300 | 10240 | 478 |
| 1738258200 | 10240 | 140 | 1.39 | 10120 | 10240 | 10120 | 276 |
| 1738171800 | 10100 | -160 | -1.56 | 10280 | 10280 | 10100 | 288 |
| 1738085400 | 10260 | 140 | 1.38 | 10140 | 10320 | 10140 | 297 |
| 1737999000 | 10120 | 20 | 0.20 | 10080 | 10180 | 10020 | 443 |
| 1737739800 | 10100 | -120 | -1.17 | 10220 | 10220 | 10100 | 401 |
| 1737653400 | 10220 | -320 | -3.04 | 10540 | 10560 | 10140 | 555 |
| 1737567000 | 10540 | -20 | -0.19 | 10580 | 10580 | 10440 | 470 |
| 1737480600 | 10560 | -60 | -0.56 | 10580 | 10660 | 10520 | 361 |
| 1737394200 | 10620 | 260 | 2.51 | 10360 | 10740 | 10340 | 556 |
| 1737135000 | 10360 | 100 | 0.97 | 10300 | 10360 | 10220 | 306 |
| 1737048600 | 10260 | -200 | -1.91 | 10460 | 10500 | 10160 | 852 |
| 1736962200 | 10460 | 20 | 0.19 | 10460 | 10480 | 10320 | 543 |
| 1736875800 | 10440 | -80 | -0.76 | 10520 | 10600 | 10420 | 527 |
| 1736789400 | 10520 | -260 | -2.41 | 10720 | 10740 | 10520 | 317 |
| 1736530200 | 10780 | -60 | -0.55 | 10880 | 10920 | 10720 | 544 |
| 1736443800 | 10840 | -60 | -0.55 | 10920 | 10920 | 10800 | 258 |
| 1736357400 | 10900 | -80 | -0.73 | 10960 | 10980 | 10800 | 378 |
| 1736271000 | 10980 | 0 | 0.00 | 11020 | 11100 | 10900 | 476 |
| 1736184600 | 10980 | 180 | 1.67 | 10800 | 10980 | 10800 | 310 |
| 1735925400 | 10800 | -60 | -0.55 | 10860 | 10900 | 10800 | 296 |
| 1735839000 | 10860 | 80 | 0.74 | 10820 | 10960 | 10780 | 256 |
| 1735666200 | 10780 | 80 | 0.75 | 10640 | 10780 | 10640 | 144 |
| 1735579800 | 10700 | -180 | -1.65 | 10860 | 10860 | 10640 | 229 |
| 1735320600 | 10880 | 20 | 0.18 | 10880 | 10880 | 10760 | 306 |
| 1735061400 | 10860 | 120 | 1.12 | 10780 | 10880 | 10760 | 94 |
| 1734975000 | 10740 | -100 | -0.92 | 10800 | 10800 | 10680 | 311 |
| 1734715800 | 10840 | 180 | 1.69 | 10640 | 10960 | 10540 | 1333 |
| 1734629400 | 10660 | 0 | 0.00 | 10580 | 10680 | 10520 | 397 |
| 1734543000 | 10660 | -120 | -1.11 | 10760 | 10840 | 10640 | 486 |
| 1734456600 | 10780 | -60 | -0.55 | 10800 | 10840 | 10640 | 577 |
| 1734370200 | 10840 | -80 | -0.73 | 10940 | 10940 | 10720 | 454 |
| 1734111000 | 10920 | 20 | 0.18 | 10940 | 11160 | 10900 | 609 |
| 1734024600 | 10900 | 420 | 4.01 | 10440 | 10920 | 10440 | 932 |
| 1733938200 | 10480 | -60 | -0.57 | 10480 | 10560 | 10360 | 728 |
| 1733851800 | 10540 | -280 | -2.59 | 10760 | 10800 | 10260 | 1132 |
| 1733765400 | 10820 | -240 | -2.17 | 11000 | 11000 | 10800 | 538 |
| 1733506200 | 11060 | -40 | -0.36 | 11040 | 11080 | 10940 | 495 |
| 1733419800 | 11100 | -140 | -1.25 | 11160 | 11180 | 10920 | 847 |
| 1733333400 | 11240 | -80 | -0.71 | 11280 | 11300 | 11140 | 618 |
| 1733247000 | 11320 | -60 | -0.53 | 11380 | 11420 | 11220 | 378 |
| 1733160600 | 11380 | 0 | 0.00 | 11300 | 11480 | 11300 | 427 |
| 1732901400 | 11380 | 20 | 0.18 | 11320 | 11400 | 11280 | 371 |
| 1732815000 | 11360 | -80 | -0.70 | 11440 | 11440 | 11320 | 183 |
| 1732728600 | 11440 | 0 | 0.00 | 11440 | 11540 | 11400 | 347 |
| 1732642200 | 11440 | -100 | -0.87 | 11540 | 11540 | 11320 | 346 |
| 1732555800 | 11540 | -140 | -1.20 | 11700 | 11740 | 11480 | 1286 |
| 1732296600 | 11680 | 180 | 1.57 | 11520 | 11760 | 11520 | 376 |
| 1732210200 | 11500 | -60 | -0.52 | 11540 | 11540 | 11400 | 238 |
| 1732123800 | 11560 | 140 | 1.23 | 11400 | 11560 | 11400 | 279 |
| 1732037400 | 11420 | -20 | -0.17 | 11460 | 11620 | 11360 | 341 |
| 1731951000 | 11440 | 40 | 0.35 | 11500 | 11760 | 11340 | 615 |
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
