We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -84 | -2.38636363636 | 3520 | 3520 | 3406 | 474481 | 3465.80015453 | DE |
| 4 | -184 | -5.08287292818 | 3620 | 3630 | 3370 | 636347 | 3482.33336599 | DE |
| 12 | 250 | 7.84682988073 | 3186 | 3726 | 3184 | 746167 | 3531.89607831 | DE |
| 26 | 296 | 9.42675159236 | 3140 | 3726 | 2898 | 691928 | 3297.59542247 | DE |
| 52 | 477 | 16.1203109158 | 2959 | 3726 | 2871 | 698118 | 3198.0127149 | DE |
| 156 | 643 | 23.0218403151 | 2793 | 3726 | 2542 | 767129 | 2997.69186807 | DE |
| 260 | 1415 | 70.0148441366 | 2021 | 3726 | 1242 | 813645 | 2642.5362905 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731605400 | 3436 | -20 | -0.58 | 3418 | 3448 | 3406 | 569948 |
| 1731519000 | 3456 | -6 | -0.17 | 3444 | 3464 | 3438 | 571055 |
| 1731432600 | 3462 | -14 | -0.40 | 3456 | 3476 | 3448 | 472696 |
| 1731346200 | 3476 | 0 | 0.00 | 3482 | 3506 | 3472 | 282918 |
| 1731087000 | 3476 | 10 | 0.29 | 3478 | 3488 | 3442 | 429804 |
| 1731000600 | 3466 | -46 | -1.31 | 3520 | 3520 | 3452 | 615930 |
| 1730914200 | 3512 | 54 | 1.56 | 3498 | 3536 | 3476 | 644482 |
| 1730827800 | 3458 | 10 | 0.29 | 3442 | 3460 | 3430 | 437277 |
| 1730741400 | 3448 | 22 | 0.64 | 3422 | 3450 | 3422 | 1889013 |
| 1730482200 | 3426 | 14 | 0.41 | 3424 | 3442 | 3414 | 644677 |
| 1730395800 | 3412 | -20 | -0.58 | 3410 | 3416 | 3370 | 789886 |
| 1730309400 | 3432 | -16 | -0.46 | 3444 | 3458 | 3430 | 663396 |
| 1730223000 | 3448 | -64 | -1.82 | 3524 | 3524 | 3448 | 651084 |
| 1730136600 | 3512 | 40 | 1.15 | 3482 | 3530 | 3474 | 552848 |
| 1729873800 | 3472 | -28 | -0.80 | 3500 | 3516 | 3472 | 608698 |
| 1729787400 | 3500 | -46 | -1.30 | 3510 | 3550 | 3434 | 860914 |
| 1729701000 | 3546 | 8 | 0.23 | 3530 | 3556 | 3528 | 640356 |
| 1729614600 | 3538 | -18 | -0.51 | 3542 | 3558 | 3528 | 495994 |
| 1729528200 | 3556 | -20 | -0.56 | 3576 | 3580 | 3554 | 379208 |
| 1729269000 | 3576 | -34 | -0.94 | 3568 | 3590 | 3530 | 542058 |
| 1729182600 | 3610 | -24 | -0.66 | 3620 | 3630 | 3590 | 554643 |
| 1729096200 | 3634 | 52 | 1.45 | 3586 | 3634 | 3572 | 969085 |
| 1729009800 | 3582 | 32 | 0.90 | 3572 | 3596 | 3554 | 2120677 |
| 1728923400 | 3550 | 84 | 2.42 | 3522 | 3550 | 3496 | 617085 |
| 1728664200 | 3466 | 32 | 0.93 | 3428 | 3470 | 3428 | 628500 |
| 1728577800 | 3434 | -36 | -1.04 | 3464 | 3478 | 3430 | 362268 |
| 1728491400 | 3470 | 14 | 0.41 | 3482 | 3482 | 3442 | 744329 |
| 1728405000 | 3456 | -28 | -0.80 | 3484 | 3490 | 3454 | 2804728 |
| 1728318600 | 3484 | 0 | 0.00 | 3498 | 3500 | 3468 | 523925 |
| 1728059400 | 3484 | -8 | -0.23 | 3484 | 3498 | 3478 | 451506 |
| 1727973000 | 3492 | -32 | -0.91 | 3536 | 3538 | 3492 | 527394 |
| 1727886600 | 3524 | -4 | -0.11 | 3526 | 3528 | 3500 | 769467 |
| 1727800200 | 3528 | -6 | -0.17 | 3540 | 3558 | 3516 | 583793 |
| 1727713800 | 3534 | -22 | -0.62 | 3548 | 3572 | 3520 | 889673 |
| 1727454600 | 3556 | 0 | 0.00 | 3550 | 3570 | 3548 | 849715 |
| 1727368200 | 3556 | -24 | -0.67 | 3596 | 3596 | 3552 | 576533 |
| 1727281800 | 3580 | -2 | -0.06 | 3564 | 3602 | 3564 | 554849 |
| 1727195400 | 3582 | -16 | -0.44 | 3604 | 3612 | 3556 | 746443 |
| 1727109000 | 3598 | 22 | 0.62 | 3568 | 3612 | 3564 | 286415 |
| 1726849800 | 3576 | -32 | -0.89 | 3600 | 3618 | 3576 | 1562330 |
| 1726763400 | 3608 | -60 | -1.64 | 3692 | 3692 | 3604 | 973230 |
| 1726677000 | 3668 | -46 | -1.24 | 3708 | 3726 | 3668 | 898968 |
| 1726590600 | 3714 | 42 | 1.14 | 3694 | 3716 | 3692 | 1007687 |
| 1726504200 | 3672 | 8 | 0.22 | 3660 | 3680 | 3654 | 509035 |
| 1726245000 | 3664 | 16 | 0.44 | 3656 | 3676 | 3648 | 629299 |
| 1726158600 | 3648 | 34 | 0.94 | 3636 | 3648 | 3622 | 924673 |
| 1726072200 | 3614 | -24 | -0.66 | 3652 | 3652 | 3598 | 640036 |
| 1725985800 | 3638 | -10 | -0.27 | 3636 | 3656 | 3628 | 498372 |
| 1725899400 | 3648 | 38 | 1.05 | 3648 | 3650 | 3616 | 566956 |
| 1725640200 | 3610 | 24 | 0.67 | 3580 | 3630 | 3580 | 904207 |
| 1725553800 | 3586 | -32 | -0.88 | 3636 | 3636 | 3582 | 577091 |
| 1725467400 | 3618 | 42 | 1.17 | 3552 | 3618 | 3542 | 799846 |
| 1725381000 | 3576 | 24 | 0.68 | 3546 | 3576 | 3542 | 994154 |
| 1725294600 | 3552 | 12 | 0.34 | 3546 | 3552 | 3512 | 326096 |
| 1725035400 | 3540 | -16 | -0.45 | 3558 | 3572 | 3536 | 1307768 |
| 1724949000 | 3556 | 94 | 2.72 | 3494 | 3556 | 3492 | 532638 |
| 1724862600 | 3462 | -8 | -0.23 | 3468 | 3484 | 3448 | 591650 |
| 1724776200 | 3470 | 256 | 7.97 | 3480 | 3600 | 3418 | 1252628 |
| 1724430600 | 3214 | 30 | 0.94 | 3192 | 3214 | 3184 | 693364 |
| 1724344200 | 3184 | -16 | -0.50 | 3186 | 3208 | 3184 | 270117 |
| 1724257800 | 3200 | 2 | 0.06 | 3198 | 3210 | 3188 | 442489 |
| 1724171400 | 3198 | -26 | -0.81 | 3218 | 3234 | 3194 | 525388 |
| 1724085000 | 3224 | -4 | -0.12 | 3222 | 3254 | 3218 | 615754 |
| 1723825800 | 3228 | -18 | -0.55 | 3246 | 3254 | 3220 | 624904 |
| 1723739400 | 3246 | 30 | 0.93 | 3230 | 3256 | 3214 | 542438 |
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
