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 | -10 | -2.27272727273 | 440 | 440 | 426 | 15 | 427.92207792 | DE |
| 4 | -38 | -8.11965811966 | 468 | 468 | 426 | 12 | 441.83035714 | DE |
| 12 | -20 | -4.44444444444 | 450 | 468 | 426 | 10 | 444.80541455 | DE |
| 26 | -42 | -8.89830508475 | 472 | 480 | 408 | 12 | 445.50444727 | DE |
| 52 | -36 | -7.72532188841 | 466 | 494 | 408 | 13 | 462.69654364 | DE |
| 156 | -115.2 | -21.1298606016 | 545.2 | 630 | 408 | 10 | 511.02523459 | DE |
| 260 | -285 | -39.8601398601 | 715 | 769.8 | 408 | 10 | 561.256117 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 430 | 0 | 0.00 | 430 | 430 | 430 | 1 |
| 1732210200 | 430 | 4 | 0.94 | 430 | 430 | 430 | 1 |
| 1732123800 | 426 | 0 | 0.00 | 426 | 426 | 426 | 11 |
| 1732037400 | 426 | -14 | -3.18 | 440 | 440 | 426 | 54 |
| 1731951000 | 440 | 0 | 0.00 | 440 | 440 | 440 | 10 |
| 1731691800 | 440 | -6 | -1.35 | 440 | 440 | 440 | 20 |
| 1731605400 | 446 | -2 | -0.45 | 440 | 446 | 440 | 12 |
| 1731519000 | 448 | -2 | -0.44 | 448 | 448 | 448 | 2 |
| 1731432600 | 450 | 0 | 0.00 | 450 | 450 | 450 | 1 |
| 1731346200 | 450 | 0 | 0.00 | 450 | 450 | 450 | 2 |
| 1731087000 | 450 | -2 | -0.44 | 450 | 450 | 450 | 10 |
| 1731000600 | 452 | 4 | 0.89 | 452 | 452 | 452 | 1 |
| 1730914200 | 448 | -10 | -2.18 | 448 | 448 | 448 | 48 |
| 1730827800 | 458 | 6 | 1.33 | 458 | 458 | 458 | 5 |
| 1730741400 | 452 | 0 | 0.00 | 452 | 452 | 452 | 1 |
| 1730482200 | 452 | 4 | 0.89 | 452 | 452 | 452 | 1 |
| 1730395800 | 448 | -10 | -2.18 | 448 | 448 | 448 | 30 |
| 1730309400 | 458 | 0 | 0.00 | 458 | 458 | 458 | 1 |
| 1730223000 | 458 | -10 | -2.14 | 458 | 458 | 458 | 5 |
| 1730136600 | 468 | 10 | 2.18 | 468 | 468 | 468 | 10 |
| 1729873800 | 458 | 4 | 0.88 | 458 | 458 | 458 | 3 |
| 1729787400 | 454 | 4 | 0.89 | 454 | 454 | 454 | 1 |
| 1729701000 | 450 | -8 | -1.75 | 450 | 450 | 450 | 7 |
| 1729614600 | 458 | 0 | 0.00 | 458 | 458 | 458 | 1 |
| 1729528200 | 458 | 2 | 0.44 | 458 | 458 | 458 | 10 |
| 1729269000 | 456 | -2 | -0.44 | 458 | 458 | 456 | 6 |
| 1729182600 | 458 | 2 | 0.44 | 458 | 458 | 458 | 3 |
| 1729096200 | 456 | 0 | 0.00 | 456 | 456 | 456 | 5 |
| 1729009800 | 456 | 14 | 3.17 | 456 | 456 | 456 | 6 |
| 1728923400 | 442 | 2 | 0.45 | 442 | 442 | 442 | 1 |
| 1728664200 | 440 | -2 | -0.45 | 442 | 442 | 440 | 4 |
| 1728577800 | 442 | 2 | 0.45 | 442 | 442 | 442 | 1 |
| 1728491400 | 440 | -16 | -3.51 | 450 | 450 | 440 | 12 |
| 1728405000 | 456 | 0 | 0.00 | 456 | 456 | 456 | 1 |
| 1728318600 | 456 | 0 | 0.00 | 456 | 456 | 456 | 1 |
| 1728059400 | 456 | -6 | -1.30 | 462 | 462 | 456 | 3 |
| 1727973000 | 462 | 0 | 0.00 | 462 | 462 | 462 | 1 |
| 1727886600 | 462 | 10 | 2.21 | 462 | 462 | 462 | 10 |
| 1727800200 | 452 | -16 | -3.42 | 452 | 452 | 452 | 25 |
| 1727713800 | 468 | 0 | 0.00 | 468 | 468 | 468 | 7 |
| 1727454600 | 468 | 16 | 3.54 | 452 | 468 | 452 | 13 |
| 1727368200 | 452 | 0 | 0.00 | 452 | 452 | 452 | 1 |
| 1727281800 | 452 | 2 | 0.44 | 452 | 452 | 452 | 1 |
| 1727195400 | 450 | 10 | 2.27 | 450 | 450 | 450 | 69 |
| 1727109000 | 440 | 0 | 0.00 | 440 | 440 | 440 | 1 |
| 1726849800 | 440 | 0 | 0.00 | 440 | 440 | 440 | 2 |
| 1726763400 | 440 | 0 | 0.00 | 442 | 442 | 440 | 2 |
| 1726677000 | 440 | 2 | 0.46 | 436 | 440 | 436 | 70 |
| 1726590600 | 438 | -6 | -1.35 | 440 | 440 | 438 | 12 |
| 1726504200 | 444 | 6 | 1.37 | 444 | 444 | 444 | 1 |
| 1726245000 | 438 | 2 | 0.46 | 438 | 438 | 438 | 1 |
| 1726158600 | 436 | -2 | -0.46 | 436 | 436 | 436 | 13 |
| 1726072200 | 438 | 2 | 0.46 | 438 | 438 | 438 | 1 |
| 1725985800 | 436 | -4 | -0.91 | 436 | 436 | 436 | 15 |
| 1725899400 | 440 | 4 | 0.92 | 440 | 440 | 440 | 1 |
| 1725640200 | 436 | -10 | -2.24 | 436 | 436 | 436 | 35 |
| 1725553800 | 446 | 0 | 0.00 | 446 | 446 | 446 | 15 |
| 1725467400 | 446 | -2 | -0.45 | 446 | 446 | 446 | 1 |
| 1725381000 | 448 | -2 | -0.44 | 448 | 448 | 448 | 1 |
| 1725294600 | 450 | 6 | 1.35 | 450 | 450 | 450 | 4 |
| 1725035400 | 444 | 2 | 0.45 | 442 | 444 | 442 | 4 |
| 1724949000 | 442 | 0 | 0.00 | 442 | 442 | 442 | 3 |
| 1724862600 | 442 | 0 | 0.00 | 442 | 442 | 442 | 2 |
| 1724776200 | 442 | 2 | 0.45 | 442 | 442 | 442 | 3 |
| 1724689800 | 440 | -2 | -0.45 | 440 | 440 | 440 | 1 |
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
