Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 0.2079002079 | 962 | 974 | 922 | 522 | 947.29808429 | DE |
| 4 | 64 | 7.11111111111 | 900 | 974 | 832 | 512 | 898.69936492 | DE |
| 12 | 66 | 7.34966592428 | 898 | 990 | 832 | 552 | 901.42807134 | DE |
| 26 | -111 | -10.3255813953 | 1075 | 1075 | 832 | 567 | 922.27428433 | DE |
| 52 | -416 | -30.1449275362 | 1380 | 1490 | 832 | 389 | 1033.046875 | DE |
| 156 | -186 | -16.1739130435 | 1150 | 1490 | 832 | 284 | 1065.25495477 | DE |
| 260 | -186 | -16.1739130435 | 1150 | 1490 | 832 | 284 | 1065.25495477 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 968 | 0 | 0.00 | 968 | 968 | 968 | 0 |
| 1743110820 | 968 | 14 | 1.47 | 964 | 974 | 964 | 296 |
| 1743024420 | 954 | 22 | 2.36 | 964 | 966 | 952 | 637 |
| 1742938020 | 932 | -10 | -1.06 | 938 | 948 | 922 | 910 |
| 1742851620 | 942 | -14 | -1.46 | 952 | 956 | 942 | 225 |
| 1742592420 | 956 | 22 | 2.36 | 962 | 970 | 956 | 542 |
| 1742506020 | 934 | 6 | 0.65 | 940 | 944 | 934 | 425 |
| 1742419620 | 928 | 46 | 5.22 | 912 | 928 | 912 | 573 |
| 1742333220 | 882 | -28 | -3.08 | 900 | 912 | 882 | 937 |
| 1742246820 | 910 | 38 | 4.36 | 902 | 932 | 900 | 577 |
| 1741987620 | 872 | 14 | 1.63 | 872 | 874 | 866 | 519 |
| 1741901220 | 858 | -16 | -1.83 | 870 | 870 | 858 | 530 |
| 1741814820 | 874 | 36 | 4.30 | 874 | 874 | 862 | 721 |
| 1741728420 | 838 | -2 | -0.24 | 850 | 850 | 838 | 258 |
| 1741642020 | 840 | -20 | -2.33 | 856 | 864 | 834 | 491 |
| 1741382820 | 860 | -6 | -0.69 | 870 | 870 | 832 | 573 |
| 1741296420 | 866 | 0 | 0.00 | 878 | 878 | 856 | 367 |
| 1741210020 | 866 | -10 | -1.14 | 878 | 880 | 866 | 338 |
| 1741123620 | 876 | -30 | -3.31 | 900 | 900 | 874 | 539 |
| 1741037220 | 906 | 0 | 0.00 | 908 | 912 | 904 | 321 |
| 1740778020 | 906 | -20 | -2.16 | 900 | 906 | 890 | 456 |
| 1740691620 | 926 | -18 | -1.91 | 940 | 940 | 926 | 466 |
| 1740605220 | 944 | 24 | 2.61 | 936 | 946 | 934 | 78 |
| 1740518820 | 920 | -30 | -3.16 | 960 | 960 | 920 | 345 |
| 1740432420 | 950 | -18 | -1.86 | 956 | 962 | 950 | 258 |
| 1740173220 | 968 | -10 | -1.02 | 964 | 976 | 964 | 236 |
| 1740086820 | 978 | -12 | -1.21 | 976 | 980 | 972 | 420 |
| 1740000420 | 990 | 36 | 3.77 | 970 | 990 | 970 | 573 |
| 1739914020 | 954 | 26 | 2.80 | 944 | 958 | 944 | 415 |
| 1739827620 | 928 | -2 | -0.22 | 928 | 928 | 920 | 152 |
| 1739568420 | 930 | 2 | 0.22 | 930 | 936 | 924 | 204 |
| 1739482020 | 928 | 10 | 1.09 | 920 | 942 | 920 | 341 |
| 1739395620 | 918 | -28 | -2.96 | 926 | 926 | 916 | 289 |
| 1739309220 | 946 | 20 | 2.16 | 926 | 946 | 922 | 368 |
| 1739222820 | 926 | 38 | 4.28 | 930 | 932 | 920 | 1207 |
| 1738963620 | 888 | -6 | -0.67 | 890 | 898 | 888 | 257 |
| 1738877220 | 894 | 10 | 1.13 | 892 | 896 | 890 | 734 |
| 1738790820 | 884 | 6 | 0.68 | 880 | 884 | 872 | 258 |
| 1738704420 | 878 | 24 | 2.81 | 872 | 880 | 870 | 455 |
| 1738618020 | 854 | -12 | -1.39 | 854 | 864 | 840 | 817 |
| 1738358820 | 866 | -12 | -1.37 | 872 | 874 | 866 | 1093 |
| 1738272420 | 878 | 8 | 0.92 | 872 | 878 | 864 | 1546 |
| 1738186020 | 870 | 10 | 1.16 | 866 | 876 | 862 | 1233 |
| 1738099620 | 860 | -14 | -1.60 | 874 | 874 | 854 | 998 |
| 1738013220 | 874 | -22 | -2.46 | 880 | 884 | 842 | 2570 |
| 1737754020 | 896 | -10 | -1.10 | 900 | 900 | 888 | 645 |
| 1737667620 | 906 | 8 | 0.89 | 900 | 912 | 888 | 563 |
| 1737581220 | 898 | -8 | -0.88 | 906 | 912 | 898 | 292 |
| 1737494820 | 906 | 18 | 2.03 | 900 | 906 | 894 | 194 |
| 1737408420 | 888 | -16 | -1.77 | 892 | 892 | 884 | 490 |
| 1737149220 | 904 | -4 | -0.44 | 896 | 904 | 890 | 257 |
| 1737062820 | 908 | 6 | 0.67 | 908 | 916 | 902 | 901 |
| 1736976420 | 902 | 10 | 1.12 | 896 | 902 | 886 | 281 |
| 1736890020 | 892 | -8 | -0.89 | 904 | 904 | 892 | 178 |
| 1736803620 | 900 | 6 | 0.67 | 896 | 906 | 890 | 404 |
| 1736544420 | 894 | -44 | -4.69 | 912 | 914 | 894 | 653 |
| 1736458020 | 938 | -14 | -1.47 | 938 | 938 | 928 | 204 |
| 1736371620 | 952 | 32 | 3.48 | 942 | 954 | 942 | 1254 |
| 1736285220 | 920 | -16 | -1.71 | 930 | 930 | 914 | 450 |
| 1736198820 | 936 | 24 | 2.63 | 916 | 938 | 916 | 516 |
| 1735939620 | 912 | 24 | 2.70 | 898 | 912 | 892 | 307 |
| 1735853220 | 888 | 16 | 1.83 | 874 | 888 | 870 | 462 |
| 1735594020 | 872 | -8 | -0.91 | 868 | 872 | 864 | 99 |
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
