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 | 0 | 0 | 880 | 893 | 854 | 87030 | 871.80043525 | DE |
| 4 | -8 | -0.900900900901 | 888 | 910 | 854 | 99995 | 888.36865764 | DE |
| 12 | 13 | 1.49942329873 | 867 | 917 | 854 | 103985 | 893.24636187 | DE |
| 26 | 8 | 0.917431192661 | 872 | 917 | 838 | 180107 | 872.92217785 | DE |
| 52 | 73 | 9.0458488228 | 807 | 917 | 748 | 168263 | 848.36952216 | DE |
| 156 | 33 | 3.8961038961 | 847 | 917 | 608 | 169378 | 778.62419207 | DE |
| 260 | 33 | 3.8961038961 | 847 | 917 | 608 | 169378 | 778.62419207 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 882 | 17 | 1.97 | 866 | 882 | 866 | 98855 |
| 1721925000 | 865 | -2 | -0.23 | 864 | 870 | 854 | 171486 |
| 1721838600 | 867 | -13 | -1.48 | 877 | 877 | 867 | 97517 |
| 1721752200 | 880 | -3 | -0.34 | 883 | 885 | 878 | 42546 |
| 1721665800 | 883 | 2 | 0.23 | 880 | 886 | 880 | 24748 |
| 1721406600 | 881 | -5 | -0.56 | 881 | 881 | 881 | 28792 |
| 1721320200 | 886 | -6 | -0.67 | 892 | 895 | 885 | 53970 |
| 1721233800 | 892 | -10 | -1.11 | 895 | 896 | 886 | 40529 |
| 1721147400 | 902 | -5 | -0.55 | 905 | 905 | 898 | 33355 |
| 1721061000 | 907 | -3 | -0.33 | 909 | 909 | 900 | 56306 |
| 1720801800 | 910 | 8 | 0.89 | 895 | 910 | 895 | 60372 |
| 1720715400 | 902 | 6 | 0.67 | 880 | 902 | 880 | 403312 |
| 1720629000 | 896 | 13 | 1.47 | 880 | 896 | 880 | 260578 |
| 1720542600 | 883 | -13 | -1.45 | 892 | 895 | 883 | 42459 |
| 1720456200 | 896 | 1 | 0.11 | 894 | 899 | 894 | 68668 |
| 1720197000 | 895 | 5 | 0.56 | 884 | 905 | 884 | 102945 |
| 1720110600 | 890 | 8 | 0.91 | 878 | 890 | 878 | 35219 |
| 1720024200 | 882 | 12 | 1.38 | 867 | 882 | 867 | 163158 |
| 1719937800 | 870 | -8 | -0.91 | 876 | 876 | 867 | 82534 |
| 1719851400 | 878 | -2 | -0.23 | 888 | 889 | 878 | 132558 |
| 1719592200 | 880 | -4 | -0.45 | 888 | 888 | 878 | 108093 |
| 1719505800 | 884 | -7 | -0.79 | 888 | 890 | 881 | 366158 |
| 1719419400 | 891 | 5 | 0.56 | 883 | 891 | 883 | 122834 |
| 1719333000 | 886 | 1 | 0.11 | 883 | 888 | 883 | 86343 |
| 1719246600 | 885 | 5 | 0.57 | 873 | 887 | 873 | 77114 |
| 1718987400 | 880 | -3 | -0.34 | 880 | 881 | 874 | 114769 |
| 1718901000 | 883 | 6 | 0.68 | 877 | 885 | 877 | 139922 |
| 1718814600 | 877 | -6 | -0.68 | 880 | 881 | 877 | 60552 |
| 1718728200 | 883 | 6 | 0.68 | 883 | 886 | 883 | 161116 |
| 1718641800 | 877 | -6 | -0.68 | 883 | 886 | 877 | 143492 |
| 1718382600 | 883 | -12 | -1.34 | 897 | 897 | 878 | 73919 |
| 1718296200 | 895 | -10 | -1.10 | 904 | 904 | 893 | 81639 |
| 1718209800 | 905 | 13 | 1.46 | 892 | 909 | 892 | 50661 |
| 1718123400 | 892 | -6 | -0.67 | 903 | 906 | 892 | 26435 |
| 1718037000 | 898 | -15 | -1.64 | 906 | 911 | 897 | 95254 |
| 1717777800 | 913 | -2 | -0.22 | 913 | 917 | 912 | 72684 |
| 1717691400 | 915 | 8 | 0.88 | 910 | 915 | 909 | 122560 |
| 1717605000 | 907 | 5 | 0.55 | 907 | 908 | 904 | 130390 |
| 1717518600 | 902 | -3 | -0.33 | 902 | 908 | 902 | 44108 |
| 1717432200 | 905 | -1 | -0.11 | 910 | 910 | 903 | 152116 |
| 1717173000 | 906 | 6 | 0.67 | 901 | 906 | 898 | 100174 |
| 1717086600 | 900 | 5 | 0.56 | 899 | 900 | 893 | 60307 |
| 1717000200 | 895 | -9 | -1.00 | 900 | 900 | 895 | 90208 |
| 1716913800 | 904 | -1 | -0.11 | 905 | 910 | 900 | 158706 |
| 1716568200 | 905 | -3 | -0.33 | 910 | 910 | 903 | 76671 |
| 1716481800 | 908 | -2 | -0.22 | 906 | 908 | 904 | 46256 |
| 1716395400 | 910 | 5 | 0.55 | 898 | 910 | 898 | 138064 |
| 1716309000 | 905 | 0 | 0.00 | 912 | 912 | 899 | 113901 |
| 1716222600 | 905 | 1 | 0.11 | 904 | 907 | 904 | 100915 |
| 1715963400 | 904 | -7 | -0.77 | 915 | 915 | 904 | 65387 |
| 1715877000 | 911 | -1 | -0.11 | 910 | 913 | 906 | 60902 |
| 1715790600 | 912 | 13 | 1.45 | 906 | 912 | 905 | 124234 |
| 1715704200 | 899 | 1 | 0.11 | 901 | 901 | 896 | 90223 |
| 1715617800 | 898 | -2 | -0.22 | 903 | 904 | 896 | 57766 |
| 1715358600 | 900 | 2 | 0.22 | 896 | 905 | 896 | 63728 |
| 1715272200 | 898 | 4 | 0.45 | 892 | 898 | 891 | 155161 |
| 1715185800 | 894 | 5 | 0.56 | 888 | 894 | 886 | 155904 |
| 1715099400 | 889 | 21 | 2.42 | 867 | 889 | 867 | 142543 |
| 1714753800 | 868 | 8 | 0.93 | 853 | 868 | 853 | 74486 |
| 1714667400 | 860 | -1 | -0.12 | 858 | 860 | 854 | 152578 |
| 1714581000 | 861 | 0 | 0.00 | 855 | 861 | 852 | 35073 |
| 1714494600 | 861 | 0 | 0.00 | 862 | 862 | 855 | 182605 |
| 1714408200 | 861 | 11 | 1.29 | 850 | 861 | 847 | 178066 |
| 1714149000 | 850 | 9 | 1.07 | 845 | 853 | 845 | 123441 |
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
