We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -110 | -2.46360582307 | 4465 | 4585 | 4320 | 79269 | 4430.70664446 | DE |
| 4 | 275 | 6.74019607843 | 4080 | 4585 | 3955 | 142996 | 4212.17531381 | DE |
| 12 | -895 | -17.0476190476 | 5250 | 5500 | 3635 | 169621 | 4130.77350645 | DE |
| 26 | 625 | 16.7560321716 | 3730 | 5500 | 3635 | 125480 | 4334.14935062 | DE |
| 52 | 1215 | 38.6942675159 | 3140 | 5500 | 3040 | 101483 | 4018.59361552 | DE |
| 156 | 2939 | 207.556497175 | 1416 | 5500 | 960 | 102330 | 2745.45329083 | DE |
| 260 | 2757 | 172.5281602 | 1598 | 5500 | 690 | 92299 | 2205.73842601 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 4350 | -40 | -0.91 | 4445 | 4445 | 4340 | 86345 |
| 1721406600 | 4390 | -100 | -2.23 | 4565 | 4565 | 4390 | 151087 |
| 1721320200 | 4490 | -20 | -0.44 | 4505 | 4570 | 4465 | 41188 |
| 1721233800 | 4510 | -25 | -0.55 | 4570 | 4585 | 4460 | 64050 |
| 1721147400 | 4535 | 20 | 0.44 | 4465 | 4560 | 4465 | 53675 |
| 1721061000 | 4515 | 125 | 2.85 | 4395 | 4545 | 4360 | 73919 |
| 1720801800 | 4390 | 45 | 1.04 | 4385 | 4410 | 4345 | 50484 |
| 1720715400 | 4345 | -20 | -0.46 | 4375 | 4380 | 4280 | 50576 |
| 1720629000 | 4365 | 100 | 2.34 | 4270 | 4365 | 4245 | 76984 |
| 1720542600 | 4265 | -115 | -2.63 | 4390 | 4390 | 4220 | 171534 |
| 1720456200 | 4380 | 210 | 5.04 | 4165 | 4380 | 4150 | 332317 |
| 1720197000 | 4170 | 130 | 3.22 | 4065 | 4170 | 4045 | 638767 |
| 1720110600 | 4040 | -55 | -1.34 | 4010 | 4040 | 3985 | 53458 |
| 1720024200 | 4095 | 40 | 0.99 | 4070 | 4105 | 4060 | 97974 |
| 1719937800 | 4055 | -45 | -1.10 | 4195 | 4195 | 4055 | 150147 |
| 1719851400 | 4100 | 65 | 1.61 | 3965 | 4130 | 3965 | 359927 |
| 1719592200 | 4035 | 35 | 0.88 | 4010 | 4065 | 3990 | 61784 |
| 1719505800 | 4000 | 45 | 1.14 | 3990 | 4025 | 3970 | 69669 |
| 1719419400 | 3955 | -35 | -0.88 | 4015 | 4050 | 3955 | 75267 |
| 1719333000 | 3990 | -90 | -2.21 | 4080 | 4140 | 3990 | 200771 |
| 1719246600 | 4080 | 175 | 4.48 | 3905 | 4085 | 3900 | 172292 |
| 1718987400 | 3905 | -90 | -2.25 | 3990 | 3990 | 3895 | 389830 |
| 1718901000 | 3995 | 180 | 4.72 | 3870 | 3995 | 3825 | 93059 |
| 1718814600 | 3815 | -20 | -0.52 | 3775 | 3850 | 3715 | 65788 |
| 1718728200 | 3835 | -15 | -0.39 | 3770 | 3880 | 3770 | 102811 |
| 1718641800 | 3850 | 50 | 1.32 | 3780 | 3865 | 3780 | 98480 |
| 1718382600 | 3800 | -45 | -1.17 | 3820 | 3910 | 3650 | 155115 |
| 1718296200 | 3845 | 120 | 3.22 | 3725 | 3895 | 3725 | 1163479 |
| 1718209800 | 3725 | 85 | 2.34 | 3635 | 3725 | 3635 | 53603 |
| 1718123400 | 3640 | -40 | -1.09 | 3755 | 3755 | 3640 | 81824 |
| 1718037000 | 3680 | -60 | -1.60 | 3730 | 3750 | 3635 | 91900 |
| 1717777800 | 3740 | -70 | -1.84 | 3810 | 3860 | 3740 | 73613 |
| 1717691400 | 3810 | 115 | 3.11 | 3730 | 3830 | 3690 | 224957 |
| 1717605000 | 3695 | -55 | -1.47 | 3750 | 3750 | 3680 | 87828 |
| 1717518600 | 3750 | 0 | 0.00 | 3725 | 3775 | 3645 | 91890 |
| 1717432200 | 3750 | 40 | 1.08 | 3710 | 3795 | 3710 | 122023 |
| 1717173000 | 3710 | 30 | 0.82 | 3695 | 3790 | 3670 | 278887 |
| 1717086600 | 3680 | -160 | -4.17 | 3840 | 3855 | 3680 | 256516 |
| 1717000200 | 3840 | -85 | -2.17 | 3950 | 4030 | 3715 | 238302 |
| 1716913800 | 3925 | -90 | -2.24 | 4015 | 4020 | 3915 | 121662 |
| 1716568200 | 4015 | 50 | 1.26 | 3945 | 4100 | 3920 | 93958 |
| 1716481800 | 3965 | -65 | -1.61 | 4015 | 4040 | 3965 | 165644 |
| 1716395400 | 4030 | -155 | -3.70 | 4185 | 4185 | 4030 | 207901 |
| 1716309000 | 4185 | -20 | -0.48 | 4200 | 4305 | 4165 | 83442 |
| 1716222600 | 4205 | 65 | 1.57 | 4155 | 4255 | 4155 | 87132 |
| 1715963400 | 4140 | -45 | -1.08 | 4270 | 4375 | 4110 | 241017 |
| 1715877000 | 4185 | 80 | 1.95 | 4140 | 4215 | 3955 | 237290 |
| 1715790600 | 4105 | -615 | -13.03 | 4700 | 4700 | 3850 | 506079 |
| 1715704200 | 4720 | -250 | -5.03 | 5000 | 5020 | 4720 | 116621 |
| 1715617800 | 4970 | 30 | 0.61 | 4940 | 5020 | 4885 | 284997 |
| 1715358600 | 4940 | 90 | 1.86 | 4890 | 5020 | 4840 | 58882 |
| 1715272200 | 4850 | 115 | 2.43 | 4760 | 4870 | 4670 | 134495 |
| 1715185800 | 4735 | 55 | 1.18 | 4805 | 4805 | 4695 | 215615 |
| 1715099400 | 4680 | -45 | -0.95 | 4750 | 4770 | 4640 | 94114 |
| 1714753800 | 4725 | -365 | -7.17 | 5110 | 5120 | 4595 | 271117 |
| 1714667400 | 5090 | -330 | -6.09 | 5410 | 5440 | 5080 | 102942 |
| 1714581000 | 5420 | 40 | 0.74 | 5360 | 5440 | 5360 | 38245 |
| 1714494600 | 5380 | 0 | 0.00 | 5250 | 5500 | 5250 | 74738 |
| 1714408200 | 5380 | 20 | 0.37 | 5400 | 5430 | 5280 | 111549 |
| 1714149000 | 5360 | 70 | 1.32 | 5320 | 5390 | 5250 | 203368 |
| 1714062600 | 5290 | 90 | 1.73 | 5170 | 5300 | 5150 | 41923 |
| 1713976200 | 5200 | 40 | 0.78 | 5190 | 5320 | 5160 | 91387 |
| 1713889800 | 5160 | 265 | 5.41 | 4830 | 5170 | 4830 | 75919 |
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
