We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 0.220994475138 | 905 | 922 | 896 | 77008 | 913.5852379 | DE |
| 4 | 19 | 2.13963963964 | 888 | 930 | 865 | 110988 | 905.80145025 | DE |
| 12 | 6 | 0.665926748058 | 901 | 957 | 837 | 134374 | 907.45007536 | DE |
| 26 | 125 | 15.9846547315 | 782 | 957 | 762 | 133674 | 874.06794734 | DE |
| 52 | 237 | 35.3731343284 | 670 | 957 | 630 | 137480 | 787.56589577 | DE |
| 156 | -193 | -17.5454545455 | 1100 | 1256 | 497 | 144856 | 772.18849257 | DE |
| 260 | -45 | -4.7268907563 | 952 | 1352 | 497 | 124112 | 866.89764158 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 907 | -9 | -0.98 | 899 | 911 | 899 | 29325 |
| 1721320200 | 916 | 3 | 0.33 | 896 | 922 | 896 | 141554 |
| 1721233800 | 913 | 0 | 0.00 | 902 | 918 | 902 | 50533 |
| 1721147400 | 913 | -1 | -0.11 | 914 | 920 | 906 | 60599 |
| 1721061000 | 914 | 4 | 0.44 | 906 | 914 | 906 | 49435 |
| 1720801800 | 910 | 4 | 0.44 | 905 | 915 | 904 | 82919 |
| 1720715400 | 906 | -3 | -0.33 | 910 | 919 | 905 | 64133 |
| 1720629000 | 909 | -13 | -1.41 | 930 | 930 | 909 | 77332 |
| 1720542600 | 922 | 2 | 0.22 | 910 | 923 | 910 | 33624 |
| 1720456200 | 920 | 0 | 0.00 | 903 | 928 | 903 | 73458 |
| 1720197000 | 920 | 14 | 1.55 | 880 | 925 | 880 | 81666 |
| 1720110600 | 906 | 2 | 0.22 | 884 | 911 | 865 | 49523 |
| 1720024200 | 904 | -2 | -0.22 | 927 | 927 | 893 | 53470 |
| 1719937800 | 906 | 0 | 0.00 | 900 | 906 | 897 | 54300 |
| 1719851400 | 906 | 7 | 0.78 | 901 | 913 | 900 | 66152 |
| 1719592200 | 899 | -11 | -1.21 | 900 | 927 | 890 | 69225 |
| 1719505800 | 910 | -4 | -0.44 | 896 | 919 | 893 | 60689 |
| 1719419400 | 914 | 20 | 2.24 | 884 | 914 | 884 | 155944 |
| 1719333000 | 894 | -6 | -0.67 | 915 | 915 | 894 | 61575 |
| 1719246600 | 900 | 1 | 0.11 | 894 | 912 | 893 | 72448 |
| 1718987400 | 899 | -1 | -0.11 | 888 | 909 | 888 | 861182 |
| 1718901000 | 900 | 0 | 0.00 | 928 | 928 | 894 | 116477 |
| 1718814600 | 900 | 12 | 1.35 | 892 | 905 | 886 | 115372 |
| 1718728200 | 888 | 13 | 1.49 | 900 | 900 | 870 | 112992 |
| 1718641800 | 875 | 2 | 0.23 | 870 | 875 | 867 | 81961 |
| 1718382600 | 873 | 14 | 1.63 | 862 | 873 | 858 | 212687 |
| 1718296200 | 859 | -12 | -1.38 | 871 | 874 | 851 | 125210 |
| 1718209800 | 871 | 10 | 1.16 | 864 | 875 | 860 | 126718 |
| 1718123400 | 861 | 10 | 1.18 | 837 | 865 | 837 | 258662 |
| 1718037000 | 851 | -9 | -1.05 | 857 | 861 | 848 | 60325 |
| 1717777800 | 860 | -9 | -1.04 | 873 | 873 | 855 | 54251 |
| 1717691400 | 869 | 1 | 0.12 | 889 | 889 | 864 | 151915 |
| 1717605000 | 868 | -25 | -2.80 | 896 | 896 | 868 | 128500 |
| 1717518600 | 893 | -4 | -0.45 | 882 | 902 | 882 | 55999 |
| 1717432200 | 897 | 3 | 0.34 | 900 | 904 | 895 | 90404 |
| 1717173000 | 894 | -3 | -0.33 | 910 | 910 | 883 | 376442 |
| 1717086600 | 897 | -7 | -0.77 | 885 | 910 | 877 | 135796 |
| 1717000200 | 904 | -1 | -0.11 | 912 | 916 | 894 | 279431 |
| 1716913800 | 905 | -33 | -3.52 | 915 | 935 | 905 | 123698 |
| 1716568200 | 938 | 1 | 0.11 | 935 | 938 | 912 | 109452 |
| 1716481800 | 937 | 5 | 0.54 | 950 | 950 | 932 | 56131 |
| 1716395400 | 932 | 5 | 0.54 | 883 | 942 | 883 | 102278 |
| 1716309000 | 927 | -15 | -1.59 | 956 | 956 | 909 | 96088 |
| 1716222600 | 942 | 2 | 0.21 | 956 | 956 | 936 | 164893 |
| 1715963400 | 940 | 13 | 1.40 | 935 | 940 | 913 | 361163 |
| 1715877000 | 927 | 4 | 0.43 | 930 | 930 | 905 | 122956 |
| 1715790600 | 923 | 0 | 0.00 | 935 | 935 | 919 | 55564 |
| 1715704200 | 923 | -11 | -1.18 | 931 | 934 | 921 | 87576 |
| 1715617800 | 934 | 3 | 0.32 | 931 | 938 | 930 | 188652 |
| 1715358600 | 931 | -9 | -0.96 | 956 | 956 | 892 | 86312 |
| 1715272200 | 940 | 0 | 0.00 | 957 | 957 | 935 | 133611 |
| 1715185800 | 940 | 15 | 1.62 | 915 | 945 | 911 | 406011 |
| 1715099400 | 925 | 4 | 0.43 | 934 | 934 | 917 | 148304 |
| 1714753800 | 921 | -7 | -0.75 | 911 | 925 | 911 | 107717 |
| 1714667400 | 928 | 3 | 0.32 | 930 | 945 | 900 | 94024 |
| 1714581000 | 925 | 9 | 0.98 | 894 | 935 | 894 | 102791 |
| 1714494600 | 916 | 3 | 0.33 | 908 | 921 | 908 | 118075 |
| 1714408200 | 913 | 5 | 0.55 | 901 | 920 | 901 | 308505 |
| 1714149000 | 908 | -9 | -0.98 | 901 | 923 | 898 | 116993 |
| 1714062600 | 917 | -10 | -1.08 | 910 | 927 | 910 | 81678 |
| 1713976200 | 927 | 10 | 1.09 | 927 | 927 | 906 | 73372 |
| 1713889800 | 917 | 5 | 0.55 | 890 | 927 | 890 | 115535 |
| 1713803400 | 912 | 18 | 2.01 | 893 | 912 | 879 | 78737 |
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
