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 | 85 | 1.88053097345 | 4520 | 4645 | 4500 | 55160 | 4561.32791878 | DE |
| 4 | 150 | 3.367003367 | 4455 | 4645 | 4360 | 133651 | 4473.09611306 | DE |
| 12 | 410 | 9.77353992849 | 4195 | 4645 | 4125 | 110766 | 4392.47664079 | DE |
| 26 | 725 | 18.6855670103 | 3880 | 4645 | 3788 | 98473 | 4216.19678233 | DE |
| 52 | 1307 | 39.6300788357 | 3298 | 4645 | 3158 | 97761 | 3922.52469266 | DE |
| 156 | 725 | 18.6855670103 | 3880 | 4645 | 2548 | 100715 | 3498.73993443 | DE |
| 260 | 2055 | 80.5882352941 | 2550 | 4645 | 2454 | 112401 | 3490.85771583 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 4605 | -10 | -0.22 | 4615 | 4645 | 4580 | 54926 |
| 1720801800 | 4615 | 95 | 2.10 | 4630 | 4640 | 4545 | 46880 |
| 1720715400 | 4520 | -35 | -0.77 | 4555 | 4575 | 4500 | 65271 |
| 1720629000 | 4555 | 25 | 0.55 | 4550 | 4575 | 4525 | 47548 |
| 1720542600 | 4530 | 5 | 0.11 | 4520 | 4565 | 4505 | 61175 |
| 1720456200 | 4525 | 0 | 0.00 | 4420 | 4545 | 4420 | 59929 |
| 1720197000 | 4525 | 60 | 1.34 | 4475 | 4565 | 4470 | 119900 |
| 1720110600 | 4465 | -35 | -0.78 | 4510 | 4510 | 4465 | 66226 |
| 1720024200 | 4500 | 50 | 1.12 | 4470 | 4500 | 4455 | 91782 |
| 1719937800 | 4450 | 10 | 0.23 | 4435 | 4480 | 4415 | 205241 |
| 1719851400 | 4440 | -5 | -0.11 | 4470 | 4475 | 4440 | 310102 |
| 1719592200 | 4445 | -25 | -0.56 | 4480 | 4510 | 4435 | 98520 |
| 1719505800 | 4470 | -10 | -0.22 | 4390 | 4495 | 4390 | 561665 |
| 1719419400 | 4480 | 20 | 0.45 | 4480 | 4505 | 4460 | 217790 |
| 1719333000 | 4460 | -20 | -0.45 | 4560 | 4560 | 4445 | 54429 |
| 1719246600 | 4480 | 65 | 1.47 | 4515 | 4515 | 4400 | 45700 |
| 1718987400 | 4415 | -40 | -0.90 | 4440 | 4465 | 4400 | 115862 |
| 1718901000 | 4455 | 20 | 0.45 | 4360 | 4470 | 4360 | 150451 |
| 1718814600 | 4435 | -20 | -0.45 | 4460 | 4490 | 4420 | 116062 |
| 1718728200 | 4455 | 80 | 1.83 | 4455 | 4460 | 4390 | 183570 |
| 1718641800 | 4375 | 25 | 0.57 | 4390 | 4405 | 4335 | 76273 |
| 1718382600 | 4350 | 75 | 1.75 | 4260 | 4350 | 4255 | 97872 |
| 1718296200 | 4275 | 15 | 0.35 | 4250 | 4290 | 4220 | 100899 |
| 1718209800 | 4260 | -5 | -0.12 | 4280 | 4280 | 4205 | 225726 |
| 1718123400 | 4265 | -20 | -0.47 | 4305 | 4305 | 4250 | 140315 |
| 1718037000 | 4285 | -60 | -1.38 | 4300 | 4335 | 4275 | 52867 |
| 1717777800 | 4345 | -15 | -0.34 | 4355 | 4355 | 4285 | 68630 |
| 1717691400 | 4360 | -5 | -0.11 | 4370 | 4380 | 4310 | 107713 |
| 1717605000 | 4365 | -50 | -1.13 | 4415 | 4435 | 4365 | 72121 |
| 1717518600 | 4415 | -50 | -1.12 | 4355 | 4505 | 4355 | 61828 |
| 1717432200 | 4465 | 20 | 0.45 | 4355 | 4485 | 4340 | 41772 |
| 1717173000 | 4445 | 50 | 1.14 | 4515 | 4515 | 4395 | 123465 |
| 1717086600 | 4395 | 0 | 0.00 | 4480 | 4480 | 4375 | 105037 |
| 1717000200 | 4395 | 15 | 0.34 | 4425 | 4425 | 4365 | 38970 |
| 1716913800 | 4380 | -80 | -1.79 | 4510 | 4510 | 4380 | 64437 |
| 1716568200 | 4460 | 60 | 1.36 | 4405 | 4460 | 4405 | 165934 |
| 1716481800 | 4400 | -30 | -0.68 | 4430 | 4435 | 4400 | 87791 |
| 1716395400 | 4430 | 45 | 1.03 | 4460 | 4465 | 4375 | 92372 |
| 1716309000 | 4385 | -40 | -0.90 | 4455 | 4455 | 4250 | 134734 |
| 1716222600 | 4425 | 20 | 0.45 | 4480 | 4480 | 4395 | 51261 |
| 1715963400 | 4405 | 20 | 0.46 | 4400 | 4405 | 4340 | 68620 |
| 1715877000 | 4385 | 15 | 0.34 | 4385 | 4395 | 4335 | 51538 |
| 1715790600 | 4370 | 50 | 1.16 | 4310 | 4380 | 4310 | 126819 |
| 1715704200 | 4320 | 0 | 0.00 | 4330 | 4330 | 4285 | 237537 |
| 1715617800 | 4320 | -5 | -0.12 | 4335 | 4355 | 4270 | 63610 |
| 1715358600 | 4325 | -5 | -0.12 | 4220 | 4360 | 4220 | 77430 |
| 1715272200 | 4330 | -40 | -0.92 | 4370 | 4375 | 4315 | 53464 |
| 1715185800 | 4370 | 70 | 1.63 | 4295 | 4370 | 4295 | 198070 |
| 1715099400 | 4300 | 65 | 1.53 | 4125 | 4305 | 4125 | 52055 |
| 1714753800 | 4235 | 30 | 0.71 | 4225 | 4240 | 4195 | 55250 |
| 1714667400 | 4205 | -100 | -2.32 | 4305 | 4315 | 4190 | 52295 |
| 1714581000 | 4305 | -5 | -0.12 | 4305 | 4325 | 4275 | 31256 |
| 1714494600 | 4310 | 55 | 1.29 | 4250 | 4330 | 4245 | 127516 |
| 1714408200 | 4255 | -35 | -0.82 | 4230 | 4305 | 4230 | 315277 |
| 1714149000 | 4290 | 70 | 1.66 | 4135 | 4300 | 4135 | 41215 |
| 1714062600 | 4220 | -15 | -0.35 | 4145 | 4240 | 4145 | 35254 |
| 1713976200 | 4235 | -25 | -0.59 | 4240 | 4270 | 4215 | 51599 |
| 1713889800 | 4260 | 75 | 1.79 | 4195 | 4295 | 4190 | 202595 |
| 1713803400 | 4185 | 55 | 1.33 | 4205 | 4240 | 4175 | 123804 |
| 1713544200 | 4130 | 40 | 0.98 | 4035 | 4130 | 4035 | 80392 |
| 1713457800 | 4090 | 50 | 1.24 | 4050 | 4125 | 4050 | 296966 |
| 1713371400 | 4040 | 25 | 0.62 | 4005 | 4085 | 4005 | 106118 |
| 1713285000 | 4015 | -95 | -2.31 | 4025 | 4055 | 4010 | 65412 |
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
