We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 124 | 4.27586206897 | 2900 | 3174 | 2875 | 651271 | 2984.13934774 | DE |
| 4 | 230 | 8.23192555476 | 2794 | 3174 | 2756 | 456118 | 2886.09286622 | DE |
| 12 | 409 | 15.6405353728 | 2615 | 3174 | 2486 | 444541 | 2744.3087426 | DE |
| 26 | 173 | 6.06804629954 | 2851 | 3174 | 2383 | 580928 | 2728.04519802 | DE |
| 52 | 457 | 17.8028827425 | 2567 | 3174 | 2383 | 600566 | 2723.80569572 | DE |
| 156 | 534 | 21.4457831325 | 2490 | 3174 | 1691.5 | 728483 | 2391.01144703 | DE |
| 260 | 922 | 43.8629876308 | 2102 | 3706 | 1691.5 | 682752 | 2544.29895278 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 3031 | 39 | 1.30 | 3000 | 3040 | 2997 | 515984 |
| 1741368600 | 2992 | -54 | -1.77 | 3029 | 3055 | 2992 | 565247 |
| 1741282200 | 3046 | 145 | 5.00 | 3117 | 3174 | 3011 | 1080492 |
| 1741195800 | 2901 | 10 | 0.35 | 2907 | 2938 | 2901 | 649100 |
| 1741109400 | 2891 | -17 | -0.58 | 2900 | 2916 | 2875 | 445534 |
| 1741023000 | 2908 | 33 | 1.15 | 2871 | 2908 | 2862 | 306415 |
| 1740763800 | 2875 | -3 | -0.10 | 2858 | 2881 | 2855 | 643145 |
| 1740677400 | 2878 | -5 | -0.17 | 2874 | 2880 | 2851 | 251471 |
| 1740591000 | 2883 | 54 | 1.91 | 2829 | 2889 | 2828 | 269357 |
| 1740504600 | 2829 | 24 | 0.86 | 2789 | 2844 | 2789 | 279067 |
| 1740418200 | 2805 | 5 | 0.18 | 2809 | 2816 | 2792 | 438836 |
| 1740159000 | 2800 | 26 | 0.94 | 2771 | 2800 | 2767 | 437931 |
| 1740072600 | 2774 | -45 | -1.60 | 2826 | 2828 | 2756 | 295841 |
| 1739986200 | 2819 | -43 | -1.50 | 2866 | 2866 | 2807 | 372649 |
| 1739899800 | 2862 | 3 | 0.10 | 2859 | 2869 | 2845 | 336570 |
| 1739813400 | 2859 | 46 | 1.64 | 2801 | 2859 | 2796 | 283668 |
| 1739554200 | 2813 | -18 | -0.64 | 2836 | 2842 | 2799 | 217908 |
| 1739467800 | 2831 | 34 | 1.22 | 2810 | 2831 | 2793 | 507539 |
| 1739381400 | 2797 | -1 | -0.04 | 2787 | 2812 | 2785 | 948128 |
| 1739295000 | 2798 | 3 | 0.11 | 2794 | 2808 | 2784 | 277477 |
| 1739208600 | 2795 | 24 | 0.87 | 2769 | 2818 | 2769 | 809216 |
| 1738949400 | 2771 | -8 | -0.29 | 2777 | 2783 | 2767 | 1446603 |
| 1738863000 | 2779 | 33 | 1.20 | 2758 | 2789 | 2736 | 481909 |
| 1738776600 | 2746 | 36 | 1.33 | 2695 | 2746 | 2685 | 606265 |
| 1738690200 | 2710 | -17 | -0.62 | 2718 | 2728 | 2675 | 415352 |
| 1738603800 | 2727 | 24 | 0.89 | 2693 | 2731 | 2684 | 299926 |
| 1738344600 | 2703 | -4 | -0.15 | 2668 | 2703 | 2668 | 397563 |
| 1738258200 | 2707 | -47 | -1.71 | 2753 | 2760 | 2707 | 623065 |
| 1738171800 | 2754 | 97 | 3.65 | 2654 | 2756 | 2651 | 535934 |
| 1738085400 | 2657 | 10 | 0.38 | 2650 | 2674 | 2643 | 235973 |
| 1737999000 | 2647 | 7 | 0.27 | 2656 | 2673 | 2636 | 530536 |
| 1737739800 | 2640 | -38 | -1.42 | 2679 | 2680 | 2627 | 450236 |
| 1737653400 | 2678 | 13 | 0.49 | 2672 | 2678 | 2658 | 395772 |
| 1737567000 | 2665 | 4 | 0.15 | 2660 | 2690 | 2659 | 258648 |
| 1737480600 | 2661 | 46 | 1.76 | 2619 | 2661 | 2615 | 286159 |
| 1737394200 | 2615 | -29 | -1.10 | 2641 | 2647 | 2615 | 412912 |
| 1737135000 | 2644 | 14 | 0.53 | 2642 | 2669 | 2636 | 346275 |
| 1737048600 | 2630 | 30 | 1.15 | 2608 | 2639 | 2589 | 419005 |
| 1736962200 | 2600 | 76 | 3.01 | 2537 | 2606 | 2535 | 373364 |
| 1736875800 | 2524 | 0 | 0.00 | 2532 | 2539 | 2508 | 258715 |
| 1736789400 | 2524 | -4 | -0.16 | 2520 | 2530 | 2493 | 502380 |
| 1736530200 | 2528 | -44 | -1.71 | 2570 | 2574 | 2519 | 303557 |
| 1736443800 | 2572 | -38 | -1.46 | 2552 | 2580 | 2486 | 691499 |
| 1736357400 | 2610 | -31 | -1.17 | 2641 | 2653 | 2598 | 363664 |
| 1736271000 | 2641 | -9 | -0.34 | 2648 | 2666 | 2620 | 366984 |
| 1736184600 | 2650 | -19 | -0.71 | 2667 | 2673 | 2624 | 371722 |
| 1735925400 | 2669 | -6 | -0.22 | 2661 | 2674 | 2654 | 159394 |
| 1735839000 | 2675 | 31 | 1.17 | 2643 | 2680 | 2633 | 810187 |
| 1735666200 | 2644 | 24 | 0.92 | 2611 | 2644 | 2611 | 74692 |
| 1735579800 | 2620 | 2 | 0.08 | 2610 | 2623 | 2601 | 163671 |
| 1735320600 | 2618 | -6 | -0.23 | 2623 | 2623 | 2600 | 184065 |
| 1735061400 | 2624 | 5 | 0.19 | 2629 | 2637 | 2614 | 56677 |
| 1734975000 | 2619 | 22 | 0.85 | 2593 | 2619 | 2588 | 292062 |
| 1734715800 | 2597 | -17 | -0.65 | 2596 | 2611 | 2568 | 956980 |
| 1734629400 | 2614 | 5 | 0.19 | 2595 | 2618 | 2577 | 479985 |
| 1734543000 | 2609 | 2 | 0.08 | 2616 | 2630 | 2603 | 387583 |
| 1734456600 | 2607 | -25 | -0.95 | 2615 | 2623 | 2601 | 467927 |
| 1734370200 | 2632 | -15 | -0.57 | 2658 | 2665 | 2632 | 241909 |
| 1734111000 | 2647 | 19 | 0.72 | 2634 | 2653 | 2629 | 302161 |
| 1734024600 | 2628 | -31 | -1.17 | 2667 | 2674 | 2624 | 618857 |
| 1733938200 | 2659 | -5 | -0.19 | 2647 | 2667 | 2632 | 301542 |
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
