We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 210 | 2.05882352941 | 10200 | 10480 | 9920 | 28408 | 10111.2906746 | DE |
| 4 | -290 | -2.71028037383 | 10700 | 10890 | 9920 | 33786 | 10393.1943575 | DE |
| 12 | 810 | 8.4375 | 9600 | 10890 | 9370 | 41483 | 10156.8969721 | DE |
| 26 | 730 | 7.54132231405 | 9680 | 10890 | 9325 | 47983 | 9936.26957543 | DE |
| 52 | -1010 | -8.84413309982 | 11420 | 11800 | 8860 | 57778 | 10146.5903977 | DE |
| 156 | -1470 | -12.3737373737 | 11880 | 12310 | 5575 | 70502 | 8955.58403166 | DE |
| 260 | 5758 | 123.77472055 | 4652 | 12310 | 3564 | 85199 | 8390.98194458 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 10410 | 410 | 4.10 | 10000 | 10480 | 10000 | 36529 |
| 1721925000 | 10000 | -90 | -0.89 | 10110 | 10160 | 9920 | 41859 |
| 1721838600 | 10090 | -20 | -0.20 | 10110 | 10280 | 10070 | 24139 |
| 1721752200 | 10110 | -140 | -1.37 | 10080 | 10280 | 10080 | 27755 |
| 1721665800 | 10250 | 60 | 0.59 | 10440 | 10440 | 10130 | 23458 |
| 1721406600 | 10190 | -40 | -0.39 | 10200 | 10250 | 10080 | 24831 |
| 1721320200 | 10230 | -60 | -0.58 | 10250 | 10450 | 10230 | 35577 |
| 1721233800 | 10290 | -210 | -2.00 | 10450 | 10520 | 10280 | 25296 |
| 1721147400 | 10500 | -120 | -1.13 | 10560 | 10640 | 10470 | 36240 |
| 1721061000 | 10620 | -60 | -0.56 | 10550 | 10710 | 10490 | 43651 |
| 1720801800 | 10680 | 90 | 0.85 | 10570 | 10680 | 10500 | 23151 |
| 1720715400 | 10590 | 150 | 1.44 | 10250 | 10590 | 10250 | 27499 |
| 1720629000 | 10440 | 40 | 0.38 | 10600 | 10620 | 10300 | 43241 |
| 1720542600 | 10400 | -140 | -1.33 | 10500 | 10550 | 10330 | 45674 |
| 1720456200 | 10540 | -20 | -0.19 | 10500 | 10560 | 10430 | 28397 |
| 1720197000 | 10560 | 100 | 0.96 | 10600 | 10600 | 10490 | 40328 |
| 1720110600 | 10460 | 0 | 0.00 | 10430 | 10510 | 10370 | 17184 |
| 1720024200 | 10460 | 210 | 2.05 | 10190 | 10480 | 10190 | 30668 |
| 1719937800 | 10250 | -190 | -1.82 | 10510 | 10510 | 10250 | 36881 |
| 1719851400 | 10440 | -230 | -2.16 | 10690 | 10800 | 10440 | 70275 |
| 1719592200 | 10670 | -130 | -1.20 | 10700 | 10890 | 10670 | 29625 |
| 1719505800 | 10800 | 60 | 0.56 | 10730 | 10860 | 10730 | 135004 |
| 1719419400 | 10740 | -10 | -0.09 | 10710 | 10850 | 10690 | 69795 |
| 1719333000 | 10750 | -40 | -0.37 | 10850 | 10850 | 10600 | 33198 |
| 1719246600 | 10790 | 170 | 1.60 | 10650 | 10790 | 10510 | 34135 |
| 1718987400 | 10620 | -70 | -0.65 | 10700 | 10830 | 10550 | 122036 |
| 1718901000 | 10690 | 390 | 3.79 | 10300 | 10700 | 10210 | 57530 |
| 1718814600 | 10300 | 865 | 9.17 | 9755 | 10420 | 9690 | 113925 |
| 1718728200 | 9435 | -110 | -1.15 | 9560 | 9685 | 9370 | 60283 |
| 1718641800 | 9545 | 145 | 1.54 | 9600 | 9600 | 9460 | 32244 |
| 1718382600 | 9400 | -110 | -1.16 | 9515 | 9555 | 9370 | 56452 |
| 1718296200 | 9510 | -160 | -1.65 | 9640 | 9755 | 9510 | 46565 |
| 1718209800 | 9670 | -50 | -0.51 | 9755 | 9805 | 9595 | 52685 |
| 1718123400 | 9720 | -15 | -0.15 | 9795 | 9945 | 9720 | 22262 |
| 1718037000 | 9735 | -200 | -2.01 | 9860 | 10050 | 9735 | 25334 |
| 1717777800 | 9935 | -25 | -0.25 | 9990 | 10060 | 9895 | 28280 |
| 1717691400 | 9960 | -50 | -0.50 | 9985 | 10030 | 9900 | 19475 |
| 1717605000 | 10010 | 130 | 1.32 | 9935 | 10060 | 9905 | 19680 |
| 1717518600 | 9880 | -230 | -2.27 | 10120 | 10160 | 9780 | 46765 |
| 1717432200 | 10110 | 125 | 1.25 | 10000 | 10210 | 9980 | 42169 |
| 1717173000 | 9985 | 160 | 1.63 | 9900 | 10060 | 9800 | 76467 |
| 1717086600 | 9825 | 190 | 1.97 | 9790 | 9880 | 9615 | 45508 |
| 1717000200 | 9635 | 25 | 0.26 | 9520 | 9640 | 9470 | 51368 |
| 1716913800 | 9610 | -100 | -1.03 | 9665 | 9695 | 9610 | 26874 |
| 1716568200 | 9710 | 95 | 0.99 | 9615 | 9780 | 9545 | 36384 |
| 1716481800 | 9615 | -85 | -0.88 | 9795 | 9795 | 9575 | 28063 |
| 1716395400 | 9700 | -50 | -0.51 | 9755 | 9810 | 9685 | 24786 |
| 1716309000 | 9750 | -130 | -1.32 | 9820 | 9890 | 9695 | 33931 |
| 1716222600 | 9880 | -5 | -0.05 | 9895 | 9980 | 9840 | 31644 |
| 1715963400 | 9885 | -235 | -2.32 | 10020 | 10060 | 9885 | 19130 |
| 1715877000 | 10120 | 20 | 0.20 | 9985 | 10140 | 9970 | 20757 |
| 1715790600 | 10100 | 70 | 0.70 | 10000 | 10230 | 10000 | 35212 |
| 1715704200 | 10030 | 0 | 0.00 | 9950 | 10080 | 9925 | 17629 |
| 1715617800 | 10030 | 105 | 1.06 | 9925 | 10030 | 9900 | 46527 |
| 1715358600 | 9925 | -55 | -0.55 | 9925 | 10050 | 9835 | 35904 |
| 1715272200 | 9980 | 35 | 0.35 | 9930 | 9980 | 9845 | 38039 |
| 1715185800 | 9945 | 140 | 1.43 | 9795 | 9970 | 9795 | 47206 |
| 1715099400 | 9805 | 325 | 3.43 | 9650 | 9805 | 9595 | 61841 |
| 1714753800 | 9480 | -40 | -0.42 | 9600 | 9620 | 9480 | 35221 |
| 1714667400 | 9520 | 80 | 0.85 | 9470 | 9635 | 9445 | 28771 |
| 1714581000 | 9440 | -470 | -4.74 | 9890 | 9890 | 9405 | 60329 |
| 1714494600 | 9910 | 120 | 1.23 | 9700 | 9915 | 9700 | 43323 |
| 1714408200 | 9790 | 190 | 1.98 | 9675 | 9810 | 9555 | 77227 |
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
