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 | 15645.94 | 2.28958030922 | 683354.06 | 699000 | 673625.5 | 956 | 684430.572967 | CS |
| 4 | -17776.45 | -2.4800549739 | 716776.45 | 716776.45 | 670000 | 1226 | 689688.608989 | CS |
| 12 | 15909.65 | 2.3290696465 | 683090.35 | 737300.76 | 657497.5 | 1280 | 693437.341395 | CS |
| 26 | 84033.21 | 13.6646744778 | 614966.79 | 737300.76 | 607954.79 | 1455 | 675559.697592 | CS |
| 52 | 159503.99 | 29.5653697235 | 539496.01 | 741971.39 | 539496.01 | 6392 | 615014.874335 | CS |
| 156 | 249055 | 55.3523208392 | 449945 | 741971.39 | 393012.25 | 5157 | 547538.514692 | CS |
| 260 | 360250 | 106.346863469 | 338750 | 741971.39 | 239440 | 3459 | 529801.416134 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 680920 | 2 | 0.41 | 678862.95 | 681699.54 | 676449.01 | 1155 |
| 1735602000 | 678120 | -6 | -0.99 | 681726.59 | 681768.26 | 673625.5 | 1667 |
| 1735342800 | 684908.5 | -2 | -0.39 | 686993.79 | 691343.51 | 676900 | 1254 |
| 1735256400 | 687600 | 158.2 | 0.02 | 686032.5 | 689041.61 | 683692 | 1132 |
| 1735077840 | 687441.8 | 5 | 0.80 | 683354.06 | 688029 | 681258.38 | 742 |
| 1734997200 | 681999 | -501 | -0.07 | 680000 | 681999 | 674589 | 1727 |
| 1734738000 | 682500 | 9 | 1.37 | 674074.41 | 687625 | 671774.51 | 1482 |
| 1734651600 | 673274 | 2 | 0.38 | 677656.92 | 680405 | 673274 | 1647 |
| 1734565200 | 670737.69 | -13 | -1.96 | 686377.27 | 687811.51 | 670000 | 1521 |
| 1734478800 | 684120 | 332.2 | 0.05 | 679987 | 685140.98 | 678050 | 1494 |
| 1734392400 | 683787.8 | -2 | -0.31 | 688354.49 | 690189.12 | 682170.75 | 2149 |
| 1734133200 | 685934 | -916 | -0.13 | 690448.52 | 690448.52 | 685350 | 1435 |
| 1734046800 | 686850 | -3 | -0.55 | 693017.23 | 695000 | 686850 | 1677 |
| 1733960400 | 690666 | -3 | -0.57 | 695962.69 | 697813.55 | 688000.02 | 2071 |
| 1733874000 | 694620 | -1 | -0.22 | 697091.95 | 699361.11 | 689629.99 | 1582 |
| 1733787600 | 696160 | -9 | -1.29 | 707089.13 | 707089.13 | 695000 | 2633 |
| 1733528400 | 705236.5 | 830.5 | 0.12 | 706750.26 | 706913.29 | 701545.78 | 1488 |
| 1733442000 | 704406 | 2 | 0.40 | 703616.01 | 708806.01 | 702230.51 | 1679 |
| 1733355600 | 701601 | -4 | -0.58 | 706754.31 | 707280 | 699835.88 | 2057 |
| 1733269200 | 705658.99 | -10 | -1.43 | 716738.5 | 717722.07 | 703354.99 | 2311 |
| 1733182800 | 715880 | -8 | -1.13 | 725911 | 727000 | 712203.5 | 3167 |
| 1732917840 | 724040 | 491 | 0.07 | 730090.82 | 730096.7 | 723050 | 1303 |
| 1732750800 | 723549 | 5 | 0.70 | 720776.28 | 737300.76 | 720052.56 | 1625 |
| 1732664400 | 718520 | 2 | 0.30 | 716453.27 | 719158.52 | 709599 | 1404 |
| 1732578000 | 716399 | 2 | 0.30 | 718596.3 | 723473.15 | 715372.5 | 1874 |
| 1732318800 | 714280 | 7 | 0.99 | 708183.56 | 715957.5 | 705000.1 | 1527 |
| 1732232400 | 707250 | 3 | 0.56 | 704176.15 | 711778 | 699578.05 | 1509 |
| 1732146000 | 703299.99 | -660.01 | -0.09 | 704051 | 705407.5 | 699264.25 | 1309 |
| 1732059600 | 703960 | -4 | -0.57 | 706008.48 | 706645.49 | 697814.62 | 1688 |
| 1731973200 | 708000 | 2 | 0.28 | 705422.5 | 708868.41 | 702700 | 2262 |
| 1731714000 | 705999 | 5 | 0.77 | 698399.43 | 707990.51 | 697078.48 | 1780 |
| 1731627600 | 700599.88 | -1 | -0.23 | 702949.99 | 703780 | 698839.04 | 1433 |
| 1731541200 | 702250 | 1 | 0.22 | 701027.14 | 702394.66 | 696500 | 1739 |
| 1731454800 | 700700 | 475.99 | 0.07 | 702637.27 | 702637.27 | 698000 | 1716 |
| 1731368400 | 700224.01 | 4 | 0.62 | 699169.97 | 705634.11 | 696758.99 | 2901 |
| 1731109200 | 695878.3 | 7 | 1.11 | 692712.03 | 699413.5 | 689582.07 | 1671 |
| 1731022800 | 688252 | -14 | -2.10 | 702299.09 | 704053 | 688252 | 2570 |
| 1730936400 | 703000 | 36 | 5.45 | 688739.13 | 703418.88 | 688739.13 | 2298 |
| 1730850000 | 666684 | 1 | 0.29 | 664639.76 | 667521.57 | 661970.01 | 1653 |
| 1730763600 | 664750 | -13 | -1.95 | 676449.5 | 676678.27 | 657497.5 | 2990 |
| 1730500800 | 678000 | 1 | 0.15 | 678392.64 | 682986 | 676270.9 | 1274 |
| 1730414400 | 676959.5 | -5 | -0.83 | 682525 | 685500 | 676127.55 | 1265 |
| 1730328000 | 682600.1 | -319.9 | -0.05 | 682960.03 | 686686 | 681394.7 | 1192 |
| 1730241600 | 682920 | -5 | -0.79 | 687947.72 | 688344.99 | 682100 | 1737 |
| 1730155200 | 688354 | 6 | 0.93 | 683582.77 | 688839.49 | 681851 | 1780 |
| 1729896000 | 681999 | -5 | -0.73 | 687548.3 | 689299 | 680300 | 1785 |
| 1729809600 | 687000 | -4 | -0.61 | 691844.91 | 692021.24 | 682016 | 1558 |
| 1729723200 | 691220 | -1 | -0.20 | 691262.36 | 695422 | 688500 | 1064 |
| 1729636800 | 692600 | -5 | -0.77 | 696198.51 | 698064.96 | 687457.43 | 1394 |
| 1729550400 | 697999.99 | -500.01 | -0.07 | 697639.31 | 698634.39 | 692965.65 | 1756 |
| 1729291200 | 698500 | 859.99 | 0.12 | 699482.76 | 700669.67 | 695104.88 | 1274 |
| 1729204800 | 697640.01 | -1 | -0.25 | 701663.72 | 701857.64 | 696938.99 | 1295 |
| 1729118400 | 699413 | 5 | 0.84 | 697414.75 | 699413 | 693924.7 | 1197 |
| 1729032000 | 693614.33 | 8 | 1.26 | 691716.89 | 699583.16 | 689996.77 | 1454 |
| 1728945600 | 685000.1 | -6 | -0.94 | 692694.97 | 693598 | 685000.1 | 1896 |
| 1728686400 | 691500 | 9 | 1.32 | 682893.52 | 694780 | 681959.51 | 1468 |
| 1728600000 | 682470 | -930 | -0.14 | 685931.69 | 687848 | 679100.01 | 1318 |
| 1728513600 | 683400 | 5 | 0.80 | 679443.62 | 686725 | 678257.49 | 1085 |
| 1728427200 | 678000 | -2 | -0.29 | 683090.35 | 686000 | 678000 | 1193 |
| 1728340800 | 680000.05 | -13 | -1.99 | 693480.5 | 693480.5 | 678640.01 | 2224 |
| 1728081600 | 693839 | 15 | 2.24 | 681700.5 | 693839 | 680401.01 | 1358 |
| 1727995200 | 678640 | -6 | -0.93 | 681673.01 | 683804.74 | 676597.46 | 1423 |
| 1727908800 | 685000 | 0 | 0.00 | 687659.97 | 687827.5 | 681537.71 | 1365 |
| 1727822400 | 685000 | -6 | -0.89 | 689737.2 | 689847.57 | 682612.41 | 1675 |
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
