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 | -318 | -7.15249662618 | 4446 | 4552 | 4116 | 331455 | 4332.80364936 | DE |
| 4 | -360 | -8.02139037433 | 4488 | 4808 | 4116 | 316671 | 4557.75627808 | DE |
| 12 | -248 | -5.66727605119 | 4376 | 4808 | 4064 | 264696 | 4459.10276976 | DE |
| 26 | -324 | -7.27762803235 | 4452 | 4808 | 4064 | 286818 | 4425.32430104 | DE |
| 52 | 736 | 21.6981132075 | 3392 | 4808 | 3322 | 286075 | 4205.38743623 | DE |
| 156 | 1538 | 59.3822393822 | 2590 | 4808 | 2090 | 278399 | 3345.47415753 | DE |
| 260 | 2357 | 133.08865048 | 1771 | 4808 | 1191 | 253451 | 3010.29205527 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 4182 | -100 | -2.34 | 4316 | 4332 | 4182 | 252109 |
| 1741368600 | 4282 | -54 | -1.25 | 4294 | 4296 | 4208 | 231293 |
| 1741282200 | 4336 | -68 | -1.54 | 4436 | 4450 | 4272 | 481414 |
| 1741195800 | 4404 | 4 | 0.09 | 4470 | 4552 | 4404 | 425000 |
| 1741109400 | 4400 | -94 | -2.09 | 4446 | 4474 | 4376 | 267459 |
| 1741023000 | 4494 | -2 | -0.04 | 4500 | 4532 | 4474 | 266344 |
| 1740763800 | 4496 | 6 | 0.13 | 4438 | 4502 | 4438 | 274613 |
| 1740677400 | 4490 | -10 | -0.22 | 4498 | 4514 | 4436 | 169314 |
| 1740591000 | 4500 | 10 | 0.22 | 4506 | 4550 | 4500 | 273054 |
| 1740504600 | 4490 | -36 | -0.80 | 4468 | 4518 | 4462 | 188030 |
| 1740418200 | 4526 | -110 | -2.37 | 4636 | 4636 | 4488 | 206943 |
| 1740159000 | 4636 | -30 | -0.64 | 4670 | 4702 | 4620 | 184302 |
| 1740072600 | 4666 | -22 | -0.47 | 4704 | 4734 | 4652 | 189846 |
| 1739986200 | 4688 | -84 | -1.76 | 4774 | 4798 | 4644 | 201336 |
| 1739899800 | 4772 | 10 | 0.21 | 4770 | 4808 | 4740 | 772947 |
| 1739813400 | 4762 | 20 | 0.42 | 4738 | 4762 | 4716 | 224047 |
| 1739554200 | 4742 | -12 | -0.25 | 4768 | 4794 | 4736 | 301843 |
| 1739467800 | 4754 | 142 | 3.08 | 4688 | 4754 | 4642 | 337471 |
| 1739381400 | 4612 | 0 | 0.00 | 4604 | 4654 | 4580 | 483464 |
| 1739295000 | 4612 | 116 | 2.58 | 4488 | 4612 | 4482 | 602594 |
| 1739208600 | 4496 | 60 | 1.35 | 4444 | 4520 | 4440 | 125716 |
| 1738949400 | 4436 | -86 | -1.90 | 4516 | 4540 | 4432 | 83232 |
| 1738863000 | 4522 | 36 | 0.80 | 4522 | 4538 | 4476 | 505378 |
| 1738776600 | 4486 | -66 | -1.45 | 4508 | 4540 | 4462 | 328923 |
| 1738690200 | 4552 | 32 | 0.71 | 4500 | 4562 | 4492 | 385433 |
| 1738603800 | 4520 | -32 | -0.70 | 4474 | 4532 | 4430 | 248095 |
| 1738344600 | 4552 | 32 | 0.71 | 4522 | 4560 | 4506 | 609433 |
| 1738258200 | 4520 | 80 | 1.80 | 4452 | 4556 | 4442 | 128973 |
| 1738171800 | 4440 | 32 | 0.73 | 4444 | 4492 | 4430 | 135567 |
| 1738085400 | 4408 | 34 | 0.78 | 4414 | 4466 | 4374 | 144645 |
| 1737999000 | 4374 | -96 | -2.15 | 4392 | 4402 | 4348 | 219322 |
| 1737739800 | 4470 | -28 | -0.62 | 4508 | 4530 | 4446 | 199145 |
| 1737653400 | 4498 | -34 | -0.75 | 4534 | 4552 | 4498 | 238708 |
| 1737567000 | 4532 | 70 | 1.57 | 4464 | 4586 | 4460 | 515629 |
| 1737480600 | 4462 | 30 | 0.68 | 4446 | 4492 | 4410 | 550565 |
| 1737394200 | 4432 | 26 | 0.59 | 4402 | 4444 | 4392 | 323259 |
| 1737135000 | 4406 | 110 | 2.56 | 4336 | 4406 | 4316 | 227239 |
| 1737048600 | 4296 | -2 | -0.05 | 4256 | 4300 | 4238 | 220708 |
| 1736962200 | 4298 | 216 | 5.29 | 4188 | 4324 | 4184 | 395519 |
| 1736875800 | 4082 | -22 | -0.54 | 4126 | 4160 | 4082 | 338689 |
| 1736789400 | 4104 | -58 | -1.39 | 4142 | 4144 | 4064 | 167453 |
| 1736530200 | 4162 | -54 | -1.28 | 4186 | 4218 | 4140 | 118952 |
| 1736443800 | 4216 | 18 | 0.43 | 4200 | 4224 | 4166 | 266404 |
| 1736357400 | 4198 | -70 | -1.64 | 4270 | 4304 | 4170 | 166492 |
| 1736271000 | 4268 | 6 | 0.14 | 4250 | 4310 | 4242 | 214879 |
| 1736184600 | 4262 | 44 | 1.04 | 4260 | 4330 | 4234 | 108929 |
| 1735925400 | 4218 | -52 | -1.22 | 4272 | 4276 | 4216 | 103581 |
| 1735839000 | 4270 | 20 | 0.47 | 4290 | 4298 | 4260 | 112653 |
| 1735666200 | 4250 | 28 | 0.66 | 4254 | 4256 | 4208 | 78352 |
| 1735579800 | 4222 | -48 | -1.12 | 4226 | 4252 | 4196 | 96008 |
| 1735320600 | 4270 | -22 | -0.51 | 4272 | 4298 | 4250 | 108248 |
| 1735061400 | 4292 | 48 | 1.13 | 4278 | 4318 | 4262 | 36286 |
| 1734975000 | 4244 | -60 | -1.39 | 4280 | 4284 | 4232 | 147997 |
| 1734715800 | 4304 | 16 | 0.37 | 4254 | 4328 | 4254 | 482776 |
| 1734629400 | 4288 | -82 | -1.88 | 4354 | 4358 | 4272 | 204390 |
| 1734543000 | 4370 | 4 | 0.09 | 4356 | 4396 | 4342 | 184307 |
| 1734456600 | 4366 | -40 | -0.91 | 4376 | 4388 | 4338 | 232360 |
| 1734370200 | 4406 | -16 | -0.36 | 4410 | 4414 | 4278 | 266552 |
| 1734111000 | 4422 | -30 | -0.67 | 4454 | 4490 | 4390 | 144798 |
| 1734024600 | 4452 | -92 | -2.02 | 4522 | 4532 | 4414 | 256225 |
| 1733938200 | 4544 | 38 | 0.84 | 4478 | 4570 | 4454 | 600363 |
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
