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 | -40 | -1.9512195122 | 2050 | 2090 | 1981 | 541919 | 2025.11075558 | DE |
| 4 | -14 | -0.691699604743 | 2024 | 2198 | 1981 | 718341 | 2092.25953861 | DE |
| 12 | 11 | 0.550275137569 | 1999 | 2360 | 1980 | 551898 | 2159.32424383 | DE |
| 26 | 119 | 6.29296668429 | 1891 | 2360 | 1757 | 479775 | 2037.11073589 | DE |
| 52 | 116.5 | 6.15262740956 | 1893.5 | 2360 | 1750 | 412931 | 1987.44909705 | DE |
| 156 | -66 | -3.17919075145 | 2076 | 2360 | 1174.5 | 559874 | 1792.55034805 | DE |
| 260 | 229 | 12.8579449747 | 1781 | 2766 | 1174.5 | 597840 | 2039.19876077 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 2010 | 4 | 0.20 | 2008 | 2026 | 1994 | 637034 |
| 1742923800 | 2006 | 20 | 1.01 | 2000 | 2034 | 1981 | 280005 |
| 1742837400 | 1986 | -34 | -1.68 | 2030 | 2030 | 1984 | 424880 |
| 1742578200 | 2020 | -2 | -0.10 | 2018 | 2028 | 2006 | 843780 |
| 1742491800 | 2022 | -58 | -2.79 | 2044 | 2046 | 2008 | 645549 |
| 1742405400 | 2080 | 22 | 1.07 | 2050 | 2090 | 2042 | 515383 |
| 1742319000 | 2058 | 28 | 1.38 | 2030 | 2062 | 2020 | 417717 |
| 1742232600 | 2030 | 18 | 0.89 | 2000 | 2038 | 1994 | 419824 |
| 1741973400 | 2012 | -4 | -0.20 | 2028 | 2028 | 1998 | 579520 |
| 1741887000 | 2016 | -56 | -2.70 | 2060 | 2064 | 2008 | 1812714 |
| 1741800600 | 2072 | -32 | -1.52 | 2094 | 2104 | 2060 | 524155 |
| 1741714200 | 2104 | -14 | -0.66 | 2100 | 2134 | 2098 | 1521558 |
| 1741627800 | 2118 | -6 | -0.28 | 2166 | 2166 | 2110 | 611446 |
| 1741368600 | 2124 | -40 | -1.85 | 2154 | 2162 | 2110 | 512600 |
| 1741282200 | 2164 | 16 | 0.74 | 2168 | 2184 | 2132 | 487835 |
| 1741195800 | 2148 | -10 | -0.46 | 2160 | 2166 | 2138 | 364291 |
| 1741109400 | 2158 | -18 | -0.83 | 2184 | 2184 | 2156 | 659546 |
| 1741023000 | 2176 | 16 | 0.74 | 2160 | 2198 | 2160 | 322564 |
| 1740763800 | 2160 | -22 | -1.01 | 2148 | 2184 | 2148 | 940944 |
| 1740677400 | 2182 | 28 | 1.30 | 2152 | 2198 | 2146 | 900183 |
| 1740591000 | 2154 | -142 | -6.18 | 2024 | 2182 | 2012 | 1582324 |
| 1740504600 | 2296 | -8 | -0.35 | 2288 | 2316 | 2286 | 448132 |
| 1740418200 | 2304 | -6 | -0.26 | 2330 | 2330 | 2298 | 259549 |
| 1740159000 | 2310 | 30 | 1.32 | 2290 | 2318 | 2276 | 353678 |
| 1740072600 | 2280 | -14 | -0.61 | 2286 | 2294 | 2272 | 266703 |
| 1739986200 | 2294 | -24 | -1.04 | 2320 | 2320 | 2294 | 288165 |
| 1739899800 | 2318 | 0 | 0.00 | 2316 | 2330 | 2304 | 259793 |
| 1739813400 | 2318 | 26 | 1.13 | 2280 | 2318 | 2280 | 172281 |
| 1739554200 | 2292 | -48 | -2.05 | 2342 | 2350 | 2284 | 365987 |
| 1739467800 | 2340 | 2 | 0.09 | 2350 | 2360 | 2330 | 313802 |
| 1739381400 | 2338 | 0 | 0.00 | 2336 | 2348 | 2332 | 926971 |
| 1739295000 | 2338 | 30 | 1.30 | 2300 | 2356 | 2300 | 1667822 |
| 1739208600 | 2308 | 24 | 1.05 | 2280 | 2314 | 2280 | 263672 |
| 1738949400 | 2284 | -10 | -0.44 | 2290 | 2296 | 2280 | 358585 |
| 1738863000 | 2294 | 12 | 0.53 | 2292 | 2302 | 2280 | 281455 |
| 1738776600 | 2282 | 10 | 0.44 | 2274 | 2284 | 2260 | 304224 |
| 1738690200 | 2272 | -10 | -0.44 | 2272 | 2294 | 2260 | 273346 |
| 1738603800 | 2282 | -10 | -0.44 | 2280 | 2290 | 2250 | 388401 |
| 1738344600 | 2292 | 12 | 0.53 | 2270 | 2296 | 2256 | 1187298 |
| 1738258200 | 2280 | 32 | 1.42 | 2260 | 2288 | 2246 | 1765600 |
| 1738171800 | 2248 | 36 | 1.63 | 2204 | 2254 | 2204 | 666372 |
| 1738085400 | 2212 | 40 | 1.84 | 2142 | 2226 | 2142 | 523049 |
| 1737999000 | 2172 | 42 | 1.97 | 2136 | 2184 | 2126 | 359756 |
| 1737739800 | 2130 | -16 | -0.75 | 2144 | 2154 | 2128 | 225959 |
| 1737653400 | 2146 | 16 | 0.75 | 2146 | 2152 | 2124 | 1284032 |
| 1737567000 | 2130 | 20 | 0.95 | 2118 | 2130 | 2108 | 306055 |
| 1737480600 | 2110 | 26 | 1.25 | 2088 | 2112 | 2080 | 272171 |
| 1737394200 | 2084 | -2 | -0.10 | 2104 | 2104 | 2074 | 417045 |
| 1737135000 | 2086 | 14 | 0.68 | 2094 | 2102 | 2080 | 325375 |
| 1737048600 | 2072 | 44 | 2.17 | 2030 | 2082 | 2030 | 319857 |
| 1736962200 | 2028 | 26 | 1.30 | 1999 | 2030 | 1993 | 783209 |
| 1736875800 | 2002 | -6 | -0.30 | 2008 | 2056 | 1990 | 407826 |
| 1736789400 | 2008 | -14 | -0.69 | 2062 | 2062 | 1986 | 163943 |
| 1736530200 | 2022 | -40 | -1.94 | 2054 | 2066 | 2022 | 176464 |
| 1736443800 | 2062 | 48 | 2.38 | 2026 | 2064 | 2016 | 345386 |
| 1736357400 | 2014 | 2 | 0.10 | 2012 | 2020 | 1995 | 364277 |
| 1736271000 | 2012 | -8 | -0.40 | 2014 | 2022 | 1988 | 551241 |
| 1736184600 | 2020 | 27 | 1.35 | 1985 | 2026 | 1980 | 183512 |
| 1735925400 | 1993 | -21 | -1.04 | 2012 | 2022 | 1983 | 156579 |
| 1735839000 | 2014 | 21 | 1.05 | 1999 | 2018 | 1995 | 217614 |
| 1735666200 | 1993 | 9 | 0.45 | 1967 | 2002 | 1967 | 103513 |
| 1735579800 | 1984 | 2 | 0.10 | 1973 | 1990 | 1968 | 189770 |
| 1735320600 | 1982 | -7 | -0.35 | 1992 | 1999 | 1974 | 281209 |
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
