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 | 52 | 3.38983050847 | 1534 | 1587 | 1494 | 3862 | 1533.19428335 | DE |
| 4 | 116 | 7.89115646259 | 1470 | 1618 | 1469 | 3190 | 1549.57738842 | DE |
| 12 | 324 | 25.6735340729 | 1262 | 1618 | 1262 | 2461 | 1468.0141997 | DE |
| 26 | 0 | 0 | 1586 | 1618 | 1116 | 4609 | 1373.93476918 | DE |
| 52 | 70 | 4.61741424802 | 1516 | 1874 | 1116 | 6945 | 1562.48327815 | DE |
| 156 | 393 | 32.9421626153 | 1193 | 1874 | 890.2 | 6407 | 1414.48046099 | DE |
| 260 | 393 | 32.9421626153 | 1193 | 1874 | 890.2 | 6407 | 1414.48046099 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 1586 | 52 | 3.39 | 1574 | 1587 | 1564 | 4631 |
| 1733160600 | 1534 | 0 | 0.00 | 1534 | 1534 | 1534 | 1137 |
| 1732901400 | 1534 | 0 | 0.00 | 1534 | 1534 | 1534 | 5970 |
| 1732815000 | 1534 | 40 | 2.68 | 1496 | 1535 | 1496 | 9309 |
| 1732728600 | 1494 | -40 | -2.61 | 1496 | 1535 | 1494 | 389 |
| 1732642200 | 1534 | 0 | 0.00 | 1534 | 1534 | 1534 | 2507 |
| 1732555800 | 1534 | 0 | 0.00 | 1500 | 1535 | 1500 | 703 |
| 1732296600 | 1534 | -20 | -1.29 | 1512 | 1550 | 1512 | 3150 |
| 1732210200 | 1554 | -10 | -0.64 | 1520 | 1565 | 1520 | 1511 |
| 1732123800 | 1564 | -1 | -0.06 | 1554 | 1565 | 1554 | 4097 |
| 1732037400 | 1565 | 35 | 2.29 | 1600 | 1600 | 1533 | 3635 |
| 1731951000 | 1530 | -45 | -2.86 | 1532 | 1575 | 1530 | 2215 |
| 1731691800 | 1575 | 0 | 0.00 | 1618 | 1618 | 1574 | 140 |
| 1731605400 | 1575 | 0 | 0.00 | 1575 | 1575 | 1575 | 1433 |
| 1731519000 | 1575 | 0 | 0.00 | 1575 | 1575 | 1575 | 0 |
| 1731432600 | 1575 | 0 | 0.00 | 1532 | 1576 | 1532 | 1786 |
| 1731346200 | 1575 | 0 | 0.00 | 1575 | 1575 | 1575 | 1440 |
| 1731087000 | 1575 | 0 | 0.00 | 1580 | 1580 | 1575 | 984 |
| 1731000600 | 1575 | 1 | 0.06 | 1575 | 1575 | 1575 | 368 |
| 1730914200 | 1574 | 54 | 3.55 | 1538 | 1581 | 1538 | 15238 |
| 1730827800 | 1520 | 51 | 3.47 | 1470 | 1530 | 1469 | 7796 |
| 1730741400 | 1469 | 12 | 0.82 | 1508 | 1508 | 1469 | 1500 |
| 1730482200 | 1457 | -3 | -0.21 | 1412 | 1469 | 1412 | 9281 |
| 1730395800 | 1460 | 0 | 0.00 | 1412 | 1460 | 1412 | 648 |
| 1730309400 | 1460 | 0 | 0.00 | 1460 | 1460 | 1460 | 987 |
| 1730223000 | 1460 | -5 | -0.34 | 1510 | 1510 | 1459 | 215 |
| 1730136600 | 1465 | 10 | 0.69 | 1500 | 1515 | 1459 | 1637 |
| 1729873800 | 1455 | -5 | -0.34 | 1455 | 1455 | 1455 | 0 |
| 1729787400 | 1460 | 5 | 0.34 | 1422 | 1461 | 1422 | 3044 |
| 1729701000 | 1455 | 0 | 0.00 | 1455 | 1455 | 1455 | 8109 |
| 1729614600 | 1455 | 27 | 1.89 | 1478 | 1478 | 1451 | 1500 |
| 1729528200 | 1428 | 0 | 0.00 | 1380 | 1435 | 1380 | 2171 |
| 1729269000 | 1428 | 0 | 0.00 | 1380 | 1429 | 1380 | 1806 |
| 1729182600 | 1428 | 0 | 0.00 | 1428 | 1428 | 1428 | 1017 |
| 1729096200 | 1428 | -29 | -1.99 | 1428 | 1428 | 1428 | 0 |
| 1729009800 | 1457 | 65 | 4.67 | 1442 | 1494 | 1422 | 5153 |
| 1728923400 | 1392 | 22 | 1.61 | 1420 | 1420 | 1388 | 3630 |
| 1728664200 | 1370 | 0 | 0.00 | 1388 | 1403 | 1369 | 6421 |
| 1728577800 | 1370 | 0 | 0.00 | 1370 | 1370 | 1370 | 0 |
| 1728491400 | 1370 | 0 | 0.00 | 1380 | 1380 | 1369 | 175 |
| 1728405000 | 1370 | 0 | 0.00 | 1370 | 1370 | 1370 | 3 |
| 1728318600 | 1370 | 1 | 0.07 | 1380 | 1380 | 1351 | 1282 |
| 1728059400 | 1369 | -1 | -0.07 | 1322 | 1370 | 1322 | 50 |
| 1727973000 | 1370 | 0 | 0.00 | 1320 | 1371 | 1320 | 5329 |
| 1727886600 | 1370 | -12 | -0.87 | 1344 | 1371 | 1344 | 1500 |
| 1727800200 | 1382 | -28 | -1.99 | 1410 | 1410 | 1381 | 1994 |
| 1727713800 | 1410 | -8 | -0.56 | 1400 | 1423 | 1400 | 1000 |
| 1727454600 | 1418 | 8 | 0.57 | 1352 | 1419 | 1352 | 433 |
| 1727368200 | 1410 | 31 | 2.25 | 1414 | 1444 | 1409 | 3522 |
| 1727281800 | 1379 | 0 | 0.00 | 1379 | 1379 | 1379 | 70 |
| 1727195400 | 1379 | 0 | 0.00 | 1379 | 1379 | 1379 | 3555 |
| 1727109000 | 1379 | 0 | 0.00 | 1404 | 1404 | 1379 | 24 |
| 1726849800 | 1379 | 0 | 0.00 | 1379 | 1379 | 1379 | 2332 |
| 1726763400 | 1379 | 50 | 3.76 | 1392 | 1392 | 1348 | 4595 |
| 1726677000 | 1329 | -1 | -0.08 | 1390 | 1390 | 1329 | 3356 |
| 1726590600 | 1330 | -62 | -4.45 | 1330 | 1330 | 1330 | 0 |
| 1726504200 | 1392 | 0 | 0.00 | 1392 | 1392 | 1392 | 2835 |
| 1726245000 | 1392 | 0 | 0.00 | 1392 | 1392 | 1392 | 474 |
| 1726158600 | 1392 | 130 | 10.30 | 1268 | 1392 | 1268 | 126 |
| 1726072200 | 1262 | 0 | 0.00 | 1262 | 1262 | 1262 | 81 |
| 1725985800 | 1262 | 0 | 0.00 | 1262 | 1262 | 1262 | 2959 |
| 1725899400 | 1262 | -48 | -3.66 | 1262 | 1262 | 1262 | 42 |
| 1725640200 | 1310 | -60 | -4.38 | 1310 | 1310 | 1310 | 0 |
| 1725553800 | 1370 | 0 | 0.00 | 1370 | 1370 | 1370 | 6 |
| 1725467400 | 1370 | 120 | 9.60 | 1370 | 1370 | 1370 | 3 |
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
