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 | -10 | -0.227272727273 | 4400 | 4530 | 4370 | 25575 | 4454.73712199 | DE |
| 4 | 275 | 6.68286755772 | 4115 | 4530 | 4010 | 49688 | 4290.30507593 | DE |
| 12 | 430 | 10.8585858586 | 3960 | 4530 | 3850 | 56090 | 4135.08621482 | DE |
| 26 | 760 | 20.9366391185 | 3630 | 4530 | 3375 | 60963 | 3950.38176236 | DE |
| 52 | 1510 | 52.4305555556 | 2880 | 4530 | 2500 | 55216 | 3477.36362701 | DE |
| 156 | 1345 | 44.170771757 | 3045 | 4530 | 2440 | 58218 | 3358.23986218 | DE |
| 260 | 1715 | 64.1121495327 | 2675 | 4530 | 1936 | 50706 | 3106.3827135 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 4390 | -20 | -0.45 | 4400 | 4435 | 4370 | 46687 |
| 1721665800 | 4410 | -40 | -0.90 | 4450 | 4465 | 4410 | 16346 |
| 1721406600 | 4450 | -35 | -0.78 | 4475 | 4475 | 4385 | 17907 |
| 1721320200 | 4485 | 20 | 0.45 | 4495 | 4530 | 4420 | 39503 |
| 1721233800 | 4465 | 30 | 0.68 | 4510 | 4510 | 4400 | 22958 |
| 1721147400 | 4435 | 20 | 0.45 | 4400 | 4445 | 4380 | 31159 |
| 1721061000 | 4415 | 45 | 1.03 | 4455 | 4455 | 4350 | 115173 |
| 1720801800 | 4370 | -15 | -0.34 | 4370 | 4395 | 4320 | 18535 |
| 1720715400 | 4385 | 60 | 1.39 | 4305 | 4385 | 4285 | 34490 |
| 1720629000 | 4325 | 90 | 2.13 | 4275 | 4330 | 4235 | 101172 |
| 1720542600 | 4235 | -25 | -0.59 | 4260 | 4285 | 4230 | 49032 |
| 1720456200 | 4260 | -20 | -0.47 | 4295 | 4295 | 4245 | 17959 |
| 1720197000 | 4280 | 0 | 0.00 | 4215 | 4350 | 4215 | 87312 |
| 1720110600 | 4280 | -5 | -0.12 | 4190 | 4290 | 4190 | 21889 |
| 1720024200 | 4285 | 65 | 1.54 | 4200 | 4285 | 4200 | 35933 |
| 1719937800 | 4220 | 75 | 1.81 | 4145 | 4220 | 4115 | 31437 |
| 1719851400 | 4145 | 5 | 0.12 | 4055 | 4170 | 4010 | 135263 |
| 1719592200 | 4140 | -105 | -2.47 | 4300 | 4300 | 4125 | 34185 |
| 1719505800 | 4245 | 5 | 0.12 | 4130 | 4260 | 4130 | 93970 |
| 1719419400 | 4240 | 90 | 2.17 | 4165 | 4240 | 4165 | 52828 |
| 1719333000 | 4150 | 40 | 0.97 | 4115 | 4165 | 4110 | 36718 |
| 1719246600 | 4110 | -40 | -0.96 | 4100 | 4140 | 4100 | 77468 |
| 1718987400 | 4150 | -40 | -0.95 | 4185 | 4205 | 4150 | 293101 |
| 1718901000 | 4190 | -5 | -0.12 | 4190 | 4245 | 4175 | 66439 |
| 1718814600 | 4195 | 40 | 0.96 | 4100 | 4245 | 4100 | 63508 |
| 1718728200 | 4155 | 30 | 0.73 | 4100 | 4190 | 4100 | 69081 |
| 1718641800 | 4125 | -15 | -0.36 | 4040 | 4175 | 4040 | 38086 |
| 1718382600 | 4140 | -20 | -0.48 | 4135 | 4155 | 4115 | 19412 |
| 1718296200 | 4160 | 25 | 0.60 | 4135 | 4215 | 4125 | 31327 |
| 1718209800 | 4135 | 25 | 0.61 | 4085 | 4135 | 4085 | 38634 |
| 1718123400 | 4110 | -70 | -1.67 | 4160 | 4170 | 4100 | 20980 |
| 1718037000 | 4180 | -50 | -1.18 | 4135 | 4245 | 4135 | 28634 |
| 1717777800 | 4230 | -5 | -0.12 | 4305 | 4305 | 4195 | 38694 |
| 1717691400 | 4235 | 25 | 0.59 | 4220 | 4270 | 4185 | 37687 |
| 1717605000 | 4210 | 20 | 0.48 | 4200 | 4220 | 4175 | 35621 |
| 1717518600 | 4190 | 75 | 1.82 | 4015 | 4190 | 4015 | 35417 |
| 1717432200 | 4115 | 0 | 0.00 | 4150 | 4180 | 4085 | 37010 |
| 1717173000 | 4115 | 30 | 0.73 | 4035 | 4115 | 4035 | 106686 |
| 1717086600 | 4085 | 60 | 1.49 | 4115 | 4115 | 3970 | 73712 |
| 1717000200 | 4025 | -70 | -1.71 | 4040 | 4090 | 4020 | 21366 |
| 1716913800 | 4095 | 50 | 1.24 | 4055 | 4165 | 4055 | 45280 |
| 1716568200 | 4045 | 100 | 2.53 | 3875 | 4045 | 3875 | 29942 |
| 1716481800 | 3945 | 40 | 1.02 | 3910 | 3980 | 3900 | 24880 |
| 1716395400 | 3905 | -45 | -1.14 | 3915 | 3955 | 3890 | 20842 |
| 1716309000 | 3950 | -5 | -0.13 | 4050 | 4050 | 3920 | 63990 |
| 1716222600 | 3955 | -15 | -0.38 | 3985 | 4000 | 3945 | 110942 |
| 1715963400 | 3970 | -75 | -1.85 | 4050 | 4050 | 3950 | 13020 |
| 1715877000 | 4045 | -55 | -1.34 | 4035 | 4085 | 4035 | 30253 |
| 1715790600 | 4100 | 25 | 0.61 | 4145 | 4145 | 4050 | 57164 |
| 1715704200 | 4075 | 175 | 4.49 | 3895 | 4075 | 3890 | 165437 |
| 1715617800 | 3900 | -25 | -0.64 | 3925 | 3935 | 3890 | 156484 |
| 1715358600 | 3925 | -35 | -0.88 | 3950 | 3975 | 3925 | 42568 |
| 1715272200 | 3960 | -60 | -1.49 | 4020 | 4110 | 3930 | 32054 |
| 1715185800 | 4020 | 20 | 0.50 | 3995 | 4085 | 3995 | 22192 |
| 1715099400 | 4000 | 80 | 2.04 | 3915 | 4000 | 3900 | 108756 |
| 1714753800 | 3920 | -80 | -2.00 | 4020 | 4020 | 3920 | 25956 |
| 1714667400 | 4000 | 80 | 2.04 | 3940 | 4010 | 3930 | 88787 |
| 1714581000 | 3920 | 35 | 0.90 | 3895 | 3950 | 3885 | 28093 |
| 1714494600 | 3885 | -70 | -1.77 | 3960 | 3975 | 3850 | 59939 |
| 1714408200 | 3955 | -5 | -0.13 | 3935 | 4045 | 3935 | 144410 |
| 1714149000 | 3960 | -35 | -0.88 | 4085 | 4085 | 3945 | 40053 |
| 1714062600 | 3995 | -70 | -1.72 | 4130 | 4130 | 3980 | 106677 |
| 1713976200 | 4065 | -5 | -0.12 | 4115 | 4115 | 3985 | 156304 |
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
