We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20 | -0.542593597396 | 3686 | 3708 | 3619 | 1587237 | 3664.20690145 | DE |
| 4 | 39 | 1.0752688172 | 3627 | 3788 | 3615 | 2409039 | 3688.36487899 | DE |
| 12 | 368 | 11.1582777441 | 3298 | 3796 | 3150 | 1937205 | 3565.64656457 | DE |
| 26 | 579 | 18.7560738581 | 3087 | 3796 | 3087 | 1884638 | 3442.56459584 | DE |
| 52 | 807 | 28.2266526758 | 2859 | 3796 | 2366 | 1819956 | 3147.75935615 | DE |
| 156 | 735 | 25.076765609 | 2931 | 3796 | 2242 | 1722602 | 2967.68613106 | DE |
| 260 | 1305 | 55.2731893266 | 2361 | 3796 | 1823.5 | 1824940 | 2807.5552189 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720456200 | 3666 | 14 | 0.38 | 3642 | 3680 | 3641 | 841089 |
| 1720197000 | 3652 | -23 | -0.63 | 3695 | 3703 | 3639 | 1601749 |
| 1720110600 | 3675 | -12 | -0.33 | 3708 | 3708 | 3664 | 1507045 |
| 1720024200 | 3687 | 26 | 0.71 | 3693 | 3700 | 3641 | 1677177 |
| 1719937800 | 3661 | 13 | 0.36 | 3635 | 3671 | 3619 | 1239526 |
| 1719851400 | 3648 | -38 | -1.03 | 3686 | 3694 | 3622 | 1910687 |
| 1719592200 | 3686 | -10 | -0.27 | 3718 | 3722 | 3667 | 1330903 |
| 1719505800 | 3696 | 16 | 0.43 | 3681 | 3710 | 3670 | 859124 |
| 1719419400 | 3680 | 5 | 0.14 | 3698 | 3713 | 3657 | 3800499 |
| 1719333000 | 3675 | -12 | -0.33 | 3683 | 3687 | 3654 | 6279112 |
| 1719246600 | 3687 | 2 | 0.05 | 3688 | 3708 | 3658 | 5390500 |
| 1718987400 | 3685 | -31 | -0.83 | 3698 | 3717 | 3664 | 2591232 |
| 1718901000 | 3716 | 3 | 0.08 | 3687 | 3718 | 3673 | 927893 |
| 1718814600 | 3713 | -7 | -0.19 | 3719 | 3720 | 3696 | 1350348 |
| 1718728200 | 3720 | 29 | 0.79 | 3702 | 3730 | 3694 | 3363315 |
| 1718641800 | 3691 | -16 | -0.43 | 3731 | 3745 | 3681 | 2668203 |
| 1718382600 | 3707 | -13 | -0.35 | 3729 | 3742 | 3698 | 1095648 |
| 1718296200 | 3720 | -59 | -1.56 | 3756 | 3780 | 3711 | 2134672 |
| 1718209800 | 3779 | 100 | 2.72 | 3691 | 3788 | 3679 | 2755682 |
| 1718123400 | 3679 | 29 | 0.79 | 3671 | 3692 | 3647 | 987289 |
| 1718037000 | 3650 | -13 | -0.35 | 3627 | 3663 | 3615 | 4710175 |
| 1717777800 | 3663 | -80 | -2.14 | 3748 | 3752 | 3652 | 1474541 |
| 1717691400 | 3743 | 15 | 0.40 | 3745 | 3781 | 3743 | 4155659 |
| 1717605000 | 3728 | 28 | 0.76 | 3719 | 3737 | 3675 | 963421 |
| 1717518600 | 3700 | 70 | 1.93 | 3631 | 3700 | 3624 | 1073081 |
| 1717432200 | 3630 | 23 | 0.64 | 3668 | 3679 | 3602 | 2118273 |
| 1717173000 | 3607 | -20 | -0.55 | 3626 | 3643 | 3598 | 2999229 |
| 1717086600 | 3627 | -26 | -0.71 | 3643 | 3653 | 3613 | 1958994 |
| 1717000200 | 3653 | -71 | -1.91 | 3694 | 3710 | 3653 | 1275094 |
| 1716913800 | 3724 | 13 | 0.35 | 3731 | 3735 | 3705 | 1602935 |
| 1716568200 | 3711 | -12 | -0.32 | 3683 | 3721 | 3664 | 569507 |
| 1716481800 | 3723 | 52 | 1.42 | 3685 | 3723 | 3669 | 848099 |
| 1716395400 | 3671 | 32 | 0.88 | 3624 | 3680 | 3590 | 1172206 |
| 1716309000 | 3639 | -43 | -1.17 | 3677 | 3682 | 3608 | 4524704 |
| 1716222600 | 3682 | -9 | -0.24 | 3689 | 3717 | 3639 | 1093062 |
| 1715963400 | 3691 | -56 | -1.49 | 3742 | 3755 | 3678 | 1367980 |
| 1715877000 | 3747 | -5 | -0.13 | 3726 | 3760 | 3655 | 1698118 |
| 1715790600 | 3752 | 282 | 8.13 | 3602 | 3796 | 3602 | 1976269 |
| 1715704200 | 3470 | 38 | 1.11 | 3431 | 3470 | 3421 | 1766558 |
| 1715617800 | 3432 | -21 | -0.61 | 3455 | 3463 | 3416 | 986975 |
| 1715358600 | 3453 | 55 | 1.62 | 3408 | 3461 | 3398 | 778477 |
| 1715272200 | 3398 | -3 | -0.09 | 3396 | 3417 | 3382 | 727217 |
| 1715185800 | 3401 | 18 | 0.53 | 3389 | 3423 | 3372 | 962876 |
| 1715099400 | 3383 | 106 | 3.23 | 3312 | 3383 | 3312 | 2433507 |
| 1714753800 | 3277 | 21 | 0.64 | 3270 | 3312 | 3269 | 887103 |
| 1714667400 | 3256 | 36 | 1.12 | 3234 | 3256 | 3218 | 1148238 |
| 1714581000 | 3220 | -24 | -0.74 | 3238 | 3238 | 3200 | 1802278 |
| 1714494600 | 3244 | -13 | -0.40 | 3262 | 3272 | 3238 | 1177266 |
| 1714408200 | 3257 | -15 | -0.46 | 3281 | 3296 | 3256 | 805332 |
| 1714149000 | 3272 | 47 | 1.46 | 3256 | 3281 | 3235 | 837230 |
| 1714062600 | 3225 | -37 | -1.13 | 3253 | 3278 | 3184 | 1795280 |
| 1713976200 | 3262 | -11 | -0.34 | 3280 | 3310 | 3262 | 889525 |
| 1713889800 | 3273 | 32 | 0.99 | 3265 | 3294 | 3253 | 1193066 |
| 1713803400 | 3241 | 43 | 1.34 | 3247 | 3261 | 3218 | 1791329 |
| 1713544200 | 3198 | -8 | -0.25 | 3183 | 3214 | 3150 | 2900748 |
| 1713457800 | 3206 | -75 | -2.29 | 3229 | 3267 | 3187 | 6061824 |
| 1713371400 | 3281 | 5 | 0.15 | 3254 | 3309 | 3252 | 1924721 |
| 1713285000 | 3276 | -38 | -1.15 | 3261 | 3301 | 3229 | 1186781 |
| 1713198600 | 3314 | 3 | 0.09 | 3298 | 3370 | 3288 | 1249617 |
| 1712939400 | 3311 | -5 | -0.15 | 3337 | 3356 | 3294 | 1035493 |
| 1712853000 | 3316 | 9 | 0.27 | 3292 | 3316 | 3275 | 1549550 |
| 1712766600 | 3307 | -63 | -1.87 | 3383 | 3384 | 3278 | 2328287 |
| 1712680200 | 3370 | -5 | -0.15 | 3358 | 3380 | 3349 | 1487857 |
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
