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 | 74 | 1.51205557826 | 4894 | 4986 | 4844 | 191642 | 4909.05129883 | DE |
| 4 | 276 | 5.88235294118 | 4692 | 4986 | 4574 | 247835 | 4756.42072272 | DE |
| 12 | 282 | 6.01792573624 | 4686 | 5360 | 4574 | 295307 | 4977.82992886 | DE |
| 26 | 162 | 3.37078651685 | 4806 | 5360 | 4478 | 274128 | 4822.94718938 | DE |
| 52 | 645 | 14.9201943095 | 4323 | 5360 | 3832 | 323138 | 4489.55794856 | DE |
| 156 | 51 | 1.03721781574 | 4917 | 5360 | 3120 | 356314 | 4207.25334578 | DE |
| 260 | 1185 | 31.3243457573 | 3783 | 5562 | 3041 | 421029 | 4286.72921335 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 4914 | -10 | -0.20 | 4924 | 4928 | 4884 | 182705 |
| 1721665800 | 4924 | 0 | 0.00 | 4936 | 4946 | 4902 | 210812 |
| 1721406600 | 4924 | 14 | 0.29 | 4886 | 4954 | 4872 | 226805 |
| 1721320200 | 4910 | 52 | 1.07 | 4886 | 4974 | 4884 | 188531 |
| 1721233800 | 4858 | -54 | -1.10 | 4894 | 4902 | 4844 | 149356 |
| 1721147400 | 4912 | 78 | 1.61 | 4808 | 4912 | 4782 | 155671 |
| 1721061000 | 4834 | -16 | -0.33 | 4822 | 4854 | 4794 | 172004 |
| 1720801800 | 4850 | 26 | 0.54 | 4850 | 4876 | 4808 | 221039 |
| 1720715400 | 4824 | 50 | 1.05 | 4796 | 4824 | 4734 | 306796 |
| 1720629000 | 4774 | 46 | 0.97 | 4776 | 4790 | 4698 | 223319 |
| 1720542600 | 4728 | -72 | -1.50 | 4830 | 4836 | 4718 | 217732 |
| 1720456200 | 4800 | -26 | -0.54 | 4796 | 4840 | 4790 | 147206 |
| 1720197000 | 4826 | 102 | 2.16 | 4742 | 4868 | 4742 | 344141 |
| 1720110600 | 4724 | 16 | 0.34 | 4712 | 4738 | 4706 | 128094 |
| 1720024200 | 4708 | 66 | 1.42 | 4668 | 4718 | 4660 | 422380 |
| 1719937800 | 4642 | 22 | 0.48 | 4594 | 4658 | 4574 | 258916 |
| 1719851400 | 4620 | 32 | 0.70 | 4614 | 4668 | 4590 | 518232 |
| 1719592200 | 4588 | -26 | -0.56 | 4626 | 4642 | 4586 | 217913 |
| 1719505800 | 4614 | -8 | -0.17 | 4604 | 4640 | 4576 | 288140 |
| 1719419400 | 4622 | -32 | -0.69 | 4692 | 4692 | 4618 | 376912 |
| 1719333000 | 4654 | 22 | 0.47 | 4640 | 4660 | 4616 | 808058 |
| 1719246600 | 4632 | -98 | -2.07 | 4720 | 4720 | 4632 | 274419 |
| 1718987400 | 4730 | -26 | -0.55 | 4748 | 4766 | 4694 | 590321 |
| 1718901000 | 4756 | 62 | 1.32 | 4680 | 4756 | 4630 | 408905 |
| 1718814600 | 4694 | -316 | -6.31 | 5050 | 5050 | 4694 | 619349 |
| 1718728200 | 5010 | -20 | -0.40 | 5055 | 5070 | 5005 | 395556 |
| 1718641800 | 5030 | 0 | 0.00 | 5070 | 5070 | 5015 | 354265 |
| 1718382600 | 5030 | -40 | -0.79 | 5085 | 5085 | 4982 | 302916 |
| 1718296200 | 5070 | -140 | -2.69 | 5185 | 5195 | 5035 | 335344 |
| 1718209800 | 5210 | 100 | 1.96 | 5140 | 5225 | 5095 | 432201 |
| 1718123400 | 5110 | -75 | -1.45 | 5230 | 5265 | 5110 | 240728 |
| 1718037000 | 5185 | -10 | -0.19 | 5155 | 5190 | 5140 | 122846 |
| 1717777800 | 5195 | -65 | -1.24 | 5255 | 5270 | 5195 | 381905 |
| 1717691400 | 5260 | -20 | -0.38 | 5290 | 5320 | 5240 | 171648 |
| 1717605000 | 5280 | 25 | 0.48 | 5290 | 5315 | 5260 | 268667 |
| 1717518600 | 5255 | 15 | 0.29 | 5225 | 5265 | 5190 | 399996 |
| 1717432200 | 5240 | 0 | 0.00 | 5300 | 5335 | 5210 | 231091 |
| 1717173000 | 5240 | 50 | 0.96 | 5195 | 5240 | 5155 | 1618474 |
| 1717086600 | 5190 | 35 | 0.68 | 5115 | 5210 | 5115 | 225048 |
| 1717000200 | 5155 | -60 | -1.15 | 5205 | 5240 | 5155 | 204211 |
| 1716913800 | 5215 | -45 | -0.86 | 5300 | 5300 | 5205 | 164274 |
| 1716568200 | 5260 | 25 | 0.48 | 5140 | 5295 | 5140 | 194384 |
| 1716481800 | 5235 | 0 | 0.00 | 5245 | 5260 | 5150 | 290507 |
| 1716395400 | 5235 | -70 | -1.32 | 5265 | 5290 | 5205 | 412252 |
| 1716309000 | 5305 | 5 | 0.09 | 5280 | 5305 | 5250 | 146311 |
| 1716222600 | 5300 | -10 | -0.19 | 5315 | 5360 | 5275 | 144327 |
| 1715963400 | 5310 | -10 | -0.19 | 5295 | 5345 | 5295 | 131014 |
| 1715877000 | 5320 | 30 | 0.57 | 5300 | 5330 | 5300 | 133433 |
| 1715790600 | 5290 | 80 | 1.54 | 5220 | 5320 | 5220 | 153174 |
| 1715704200 | 5210 | 0 | 0.00 | 5205 | 5225 | 5145 | 207989 |
| 1715617800 | 5210 | -35 | -0.67 | 5235 | 5240 | 5195 | 146123 |
| 1715358600 | 5245 | 80 | 1.55 | 5205 | 5290 | 5200 | 196655 |
| 1715272200 | 5165 | 0 | 0.00 | 5165 | 5215 | 5145 | 352070 |
| 1715185800 | 5165 | 50 | 0.98 | 5130 | 5175 | 5100 | 208905 |
| 1715099400 | 5115 | 75 | 1.49 | 5145 | 5160 | 5060 | 318653 |
| 1714753800 | 5040 | 238 | 4.96 | 4840 | 5040 | 4816 | 263442 |
| 1714667400 | 4802 | 94 | 2.00 | 4718 | 4802 | 4708 | 213870 |
| 1714581000 | 4708 | -6 | -0.13 | 4686 | 4726 | 4678 | 107780 |
| 1714494600 | 4714 | -36 | -0.76 | 4768 | 4772 | 4704 | 242503 |
| 1714408200 | 4750 | 48 | 1.02 | 4708 | 4750 | 4700 | 284239 |
| 1714149000 | 4702 | 50 | 1.07 | 4678 | 4720 | 4664 | 155217 |
| 1714062600 | 4652 | 6 | 0.13 | 4636 | 4720 | 4620 | 216611 |
| 1713976200 | 4646 | -36 | -0.77 | 4688 | 4688 | 4632 | 200738 |
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
