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 | 45 | 0.956429330499 | 4705 | 4740 | 4655 | 81313 | 4691.81999188 | DE |
| 4 | 65 | 1.38740661686 | 4685 | 4745 | 4655 | 56673 | 4705.78942841 | DE |
| 12 | 30 | 0.635593220339 | 4720 | 4810 | 4630 | 67560 | 4718.50095292 | DE |
| 26 | 130 | 2.81385281385 | 4620 | 4810 | 4520 | 76485 | 4682.95175445 | DE |
| 52 | 185 | 4.05257393209 | 4565 | 4810 | 4325 | 67268 | 4623.70729257 | DE |
| 156 | -250 | -5 | 5000 | 5330 | 4325 | 64461 | 4835.51421888 | DE |
| 260 | 430 | 9.9537037037 | 4320 | 5330 | 3800 | 51109 | 4761.10355705 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 4715 | 35 | 0.75 | 4670 | 4735 | 4670 | 45757 |
| 1721925000 | 4680 | -15 | -0.32 | 4670 | 4690 | 4655 | 188676 |
| 1721838600 | 4695 | -5 | -0.11 | 4690 | 4700 | 4690 | 47708 |
| 1721752200 | 4700 | 0 | 0.00 | 4675 | 4705 | 4675 | 57737 |
| 1721665800 | 4700 | 0 | 0.00 | 4705 | 4715 | 4700 | 66687 |
| 1721406600 | 4700 | -30 | -0.63 | 4720 | 4720 | 4685 | 44289 |
| 1721320200 | 4730 | 20 | 0.42 | 4720 | 4730 | 4710 | 36277 |
| 1721233800 | 4710 | 0 | 0.00 | 4685 | 4710 | 4685 | 38841 |
| 1721147400 | 4710 | -25 | -0.53 | 4700 | 4710 | 4695 | 38170 |
| 1721061000 | 4735 | -10 | -0.21 | 4685 | 4735 | 4685 | 35380 |
| 1720801800 | 4745 | 25 | 0.53 | 4715 | 4745 | 4705 | 33302 |
| 1720715400 | 4720 | 20 | 0.43 | 4680 | 4720 | 4680 | 59578 |
| 1720629000 | 4700 | 0 | 0.00 | 4695 | 4700 | 4685 | 82851 |
| 1720542600 | 4700 | -30 | -0.63 | 4700 | 4710 | 4685 | 69353 |
| 1720456200 | 4730 | 5 | 0.11 | 4700 | 4730 | 4695 | 55305 |
| 1720197000 | 4725 | 10 | 0.21 | 4695 | 4725 | 4695 | 55490 |
| 1720110600 | 4715 | -15 | -0.32 | 4695 | 4715 | 4655 | 62855 |
| 1720024200 | 4730 | 55 | 1.18 | 4685 | 4730 | 4675 | 48154 |
| 1719937800 | 4675 | -10 | -0.21 | 4660 | 4685 | 4660 | 32732 |
| 1719851400 | 4685 | -20 | -0.43 | 4685 | 4695 | 4685 | 34311 |
| 1719592200 | 4705 | 30 | 0.64 | 4665 | 4705 | 4665 | 61844 |
| 1719505800 | 4675 | -25 | -0.53 | 4680 | 4690 | 4665 | 47544 |
| 1719419400 | 4700 | 5 | 0.11 | 4680 | 4700 | 4680 | 280735 |
| 1719333000 | 4695 | 5 | 0.11 | 4680 | 4700 | 4680 | 40461 |
| 1719246600 | 4690 | -10 | -0.21 | 4675 | 4705 | 4675 | 36817 |
| 1718987400 | 4700 | 5 | 0.11 | 4685 | 4700 | 4685 | 92936 |
| 1718901000 | 4695 | -5 | -0.11 | 4675 | 4700 | 4675 | 37313 |
| 1718814600 | 4700 | 20 | 0.43 | 4680 | 4700 | 4670 | 64567 |
| 1718728200 | 4680 | 20 | 0.43 | 4650 | 4695 | 4650 | 108686 |
| 1718641800 | 4660 | -10 | -0.21 | 4660 | 4675 | 4660 | 55768 |
| 1718382600 | 4670 | 15 | 0.32 | 4645 | 4675 | 4630 | 77411 |
| 1718296200 | 4655 | -5 | -0.11 | 4630 | 4665 | 4630 | 83974 |
| 1718209800 | 4660 | 15 | 0.32 | 4650 | 4665 | 4640 | 47641 |
| 1718123400 | 4645 | -10 | -0.21 | 4680 | 4680 | 4645 | 117132 |
| 1718037000 | 4655 | -15 | -0.32 | 4650 | 4675 | 4645 | 70040 |
| 1717777800 | 4670 | -25 | -0.53 | 4675 | 4685 | 4670 | 27399 |
| 1717691400 | 4695 | -70 | -1.47 | 4760 | 4760 | 4680 | 38049 |
| 1717605000 | 4765 | 5 | 0.11 | 4770 | 4770 | 4740 | 47505 |
| 1717518600 | 4760 | -10 | -0.21 | 4725 | 4770 | 4725 | 58182 |
| 1717432200 | 4770 | 15 | 0.32 | 4750 | 4770 | 4715 | 44218 |
| 1717173000 | 4755 | 30 | 0.63 | 4765 | 4765 | 4725 | 40593 |
| 1717086600 | 4725 | 15 | 0.32 | 4760 | 4760 | 4715 | 60968 |
| 1717000200 | 4710 | -30 | -0.63 | 4725 | 4735 | 4710 | 28402 |
| 1716913800 | 4740 | 10 | 0.21 | 4730 | 4740 | 4715 | 72543 |
| 1716568200 | 4730 | 5 | 0.11 | 4710 | 4765 | 4710 | 46246 |
| 1716481800 | 4725 | -40 | -0.84 | 4750 | 4760 | 4725 | 101144 |
| 1716395400 | 4765 | 10 | 0.21 | 4750 | 4765 | 4745 | 51053 |
| 1716309000 | 4755 | -20 | -0.42 | 4750 | 4770 | 4750 | 53127 |
| 1716222600 | 4775 | 10 | 0.21 | 4770 | 4780 | 4765 | 150438 |
| 1715963400 | 4765 | -20 | -0.42 | 4810 | 4810 | 4765 | 30256 |
| 1715877000 | 4785 | 5 | 0.10 | 4780 | 4785 | 4770 | 71962 |
| 1715790600 | 4780 | 10 | 0.21 | 4775 | 4780 | 4770 | 161374 |
| 1715704200 | 4770 | 10 | 0.21 | 4790 | 4790 | 4765 | 43688 |
| 1715617800 | 4760 | -5 | -0.10 | 4775 | 4775 | 4755 | 179426 |
| 1715358600 | 4765 | -15 | -0.31 | 4750 | 4785 | 4750 | 28409 |
| 1715272200 | 4780 | 15 | 0.31 | 4740 | 4785 | 4740 | 40713 |
| 1715185800 | 4765 | -5 | -0.10 | 4770 | 4775 | 4745 | 88239 |
| 1715099400 | 4770 | 15 | 0.32 | 4720 | 4775 | 4720 | 98220 |
| 1714753800 | 4755 | 20 | 0.42 | 4735 | 4755 | 4725 | 38684 |
| 1714667400 | 4735 | 15 | 0.32 | 4705 | 4740 | 4705 | 42043 |
| 1714581000 | 4720 | -20 | -0.42 | 4710 | 4720 | 4710 | 36514 |
| 1714494600 | 4740 | -5 | -0.11 | 4760 | 4760 | 4715 | 60442 |
| 1714408200 | 4745 | 30 | 0.64 | 4740 | 4745 | 4715 | 91610 |
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
