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 | 78 | 4.8417132216 | 1611 | 1694 | 1576 | 62 | 1594.87179487 | DE |
| 4 | 257 | 17.9469273743 | 1432 | 1694 | 1405 | 42 | 1547.9723225 | DE |
| 12 | 251 | 17.454798331 | 1438 | 1694 | 1360 | 40 | 1476.97413433 | DE |
| 26 | 193 | 12.9010695187 | 1496 | 1694 | 1356 | 33 | 1460.60495002 | DE |
| 52 | 359 | 26.992481203 | 1330 | 1694 | 1239 | 43 | 1399.3665464 | DE |
| 156 | 314 | 22.8363636364 | 1375 | 1694 | 1220 | 48 | 1376.82344038 | DE |
| 260 | 314 | 22.8363636364 | 1375 | 1694 | 1220 | 48 | 1376.82344038 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 1673 | 44 | 2.70 | 1635 | 1673 | 1635 | 27 |
| 1732224420 | 1629 | 31 | 1.94 | 1599 | 1629 | 1599 | 5 |
| 1732138020 | 1598 | 14 | 0.88 | 1595 | 1598 | 1576 | 23 |
| 1732051620 | 1584 | -17 | -1.06 | 1588 | 1592 | 1581 | 231 |
| 1731965220 | 1601 | -23 | -1.42 | 1611 | 1626 | 1601 | 26 |
| 1731705960 | 1624 | 14 | 0.87 | 1618 | 1644 | 1618 | 64 |
| 1731619560 | 1610 | 38 | 2.42 | 1568 | 1615 | 1565 | 20 |
| 1731533160 | 1572 | 11 | 0.70 | 1550 | 1573 | 1549 | 19 |
| 1731446820 | 1561 | 10 | 0.64 | 1544 | 1563 | 1544 | 8 |
| 1731360420 | 1551 | 8 | 0.52 | 1551 | 1573 | 1541 | 79 |
| 1731101220 | 1543 | 28 | 1.85 | 1508 | 1561 | 1508 | 32 |
| 1731014760 | 1515 | -15 | -0.98 | 1519 | 1538 | 1500 | 105 |
| 1730928360 | 1530 | 112 | 7.90 | 1488 | 1530 | 1487 | 44 |
| 1730841960 | 1418 | -3 | -0.21 | 1420 | 1420 | 1418 | 4 |
| 1730755560 | 1421 | -7 | -0.49 | 1426 | 1426 | 1406 | 49 |
| 1730496360 | 1428 | 7 | 0.49 | 1436 | 1436 | 1417 | 13 |
| 1730409960 | 1421 | -16 | -1.11 | 1447 | 1447 | 1405 | 16 |
| 1730323560 | 1437 | -8 | -0.55 | 1463 | 1463 | 1435 | 19 |
| 1730237160 | 1445 | -7 | -0.48 | 1454 | 1454 | 1442 | 25 |
| 1730150760 | 1452 | -1 | -0.07 | 1432 | 1452 | 1432 | 22 |
| 1729888020 | 1453 | -5 | -0.34 | 1468 | 1475 | 1453 | 71 |
| 1729801560 | 1458 | 5 | 0.34 | 1477 | 1477 | 1456 | 34 |
| 1729715160 | 1453 | -15 | -1.02 | 1474 | 1474 | 1453 | 27 |
| 1729628760 | 1468 | -2 | -0.14 | 1465 | 1468 | 1454 | 461 |
| 1729542360 | 1470 | -7 | -0.47 | 1472 | 1474 | 1456 | 21 |
| 1729283160 | 1477 | 12 | 0.82 | 1480 | 1480 | 1477 | 2 |
| 1729196760 | 1465 | 35 | 2.45 | 1442 | 1465 | 1440 | 44 |
| 1729110360 | 1430 | -3 | -0.21 | 1430 | 1430 | 1430 | 1 |
| 1729023960 | 1433 | 4 | 0.28 | 1450 | 1450 | 1427 | 14 |
| 1728937620 | 1429 | -2 | -0.14 | 1416 | 1429 | 1416 | 16 |
| 1728678360 | 1431 | 13 | 0.92 | 1408 | 1431 | 1408 | 2 |
| 1728591960 | 1418 | -21 | -1.46 | 1421 | 1436 | 1418 | 48 |
| 1728505560 | 1439 | 6 | 0.42 | 1439 | 1439 | 1431 | 117 |
| 1728419160 | 1433 | 15 | 1.06 | 1402 | 1433 | 1402 | 10 |
| 1728332760 | 1418 | -12 | -0.84 | 1466 | 1466 | 1417 | 17 |
| 1728073560 | 1430 | 25 | 1.78 | 1432 | 1432 | 1430 | 19 |
| 1727987220 | 1405 | -11 | -0.78 | 1419 | 1419 | 1405 | 2 |
| 1727900820 | 1416 | -4 | -0.28 | 1409 | 1416 | 1409 | 4 |
| 1727814420 | 1420 | 29 | 2.08 | 1416 | 1420 | 1416 | 7 |
| 1727728020 | 1391 | -25 | -1.77 | 1405 | 1405 | 1390 | 6 |
| 1727468760 | 1416 | 11 | 0.78 | 1419 | 1419 | 1401 | 8 |
| 1727382360 | 1405 | 6 | 0.43 | 1393 | 1412 | 1393 | 9 |
| 1727295960 | 1399 | -5 | -0.36 | 1394 | 1401 | 1394 | 8 |
| 1727209560 | 1404 | -8 | -0.57 | 1406 | 1419 | 1404 | 9 |
| 1727123160 | 1412 | -6 | -0.42 | 1419 | 1419 | 1406 | 10 |
| 1726864020 | 1418 | 4 | 0.28 | 1409 | 1419 | 1409 | 8 |
| 1726777560 | 1414 | 5 | 0.35 | 1410 | 1414 | 1406 | 33 |
| 1726691220 | 1409 | -13 | -0.91 | 1413 | 1424 | 1409 | 14 |
| 1726604760 | 1422 | 6 | 0.42 | 1409 | 1425 | 1409 | 16 |
| 1726518420 | 1416 | 19 | 1.36 | 1409 | 1421 | 1409 | 13 |
| 1726259160 | 1397 | 9 | 0.65 | 1398 | 1401 | 1386 | 22 |
| 1726172760 | 1388 | -1 | -0.07 | 1387 | 1398 | 1387 | 6 |
| 1726086360 | 1389 | 11 | 0.80 | 1373 | 1389 | 1360 | 49 |
| 1725999960 | 1378 | -33 | -2.34 | 1399 | 1413 | 1378 | 15 |
| 1725913620 | 1411 | 26 | 1.88 | 1400 | 1411 | 1390 | 33 |
| 1725654360 | 1385 | -15 | -1.07 | 1405 | 1405 | 1385 | 7 |
| 1725567960 | 1400 | -15 | -1.06 | 1409 | 1425 | 1400 | 45 |
| 1725481560 | 1415 | -13 | -0.91 | 1413 | 1419 | 1405 | 55 |
| 1725395160 | 1428 | -10 | -0.70 | 1413 | 1447 | 1413 | 171 |
| 1725308760 | 1438 | -12 | -0.83 | 1438 | 1438 | 1424 | 112 |
| 1725049560 | 1450 | 13 | 0.90 | 1429 | 1450 | 1429 | 8 |
| 1724963160 | 1437 | 22 | 1.55 | 1427 | 1443 | 1427 | 9 |
| 1724876760 | 1415 | -1 | -0.07 | 1419 | 1425 | 1406 | 13 |
| 1724790420 | 1416 | -8 | -0.56 | 1402 | 1419 | 1402 | 14 |
| 1724704020 | 1424 | 6 | 0.42 | 1416 | 1429 | 1414 | 144 |
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
