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 | -16 | -1.28 | 1250 | 1256 | 1220 | 152872 | 1232.68944305 | DE |
| 4 | 44 | 3.6974789916 | 1190 | 1270 | 1182 | 109312 | 1234.56905032 | DE |
| 12 | 14 | 1.14754098361 | 1220 | 1270 | 1160 | 116877 | 1208.70661137 | DE |
| 26 | 44 | 3.6974789916 | 1190 | 1352 | 1160 | 97952 | 1232.75750003 | DE |
| 52 | 16 | 1.31362889984 | 1218 | 1352 | 1148 | 111160 | 1211.23888955 | DE |
| 156 | -46 | -3.59375 | 1280 | 1352 | 928 | 88389 | 1160.34683206 | DE |
| 260 | 306 | 32.974137931 | 928 | 1352 | 460 | 85328 | 1076.89214799 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1234 | 0 | 0.00 | 1236 | 1240 | 1230 | 41518 |
| 1732210200 | 1234 | 4 | 0.33 | 1234 | 1236 | 1230 | 53544 |
| 1732123800 | 1230 | 2 | 0.16 | 1236 | 1236 | 1220 | 445760 |
| 1732037400 | 1228 | -6 | -0.49 | 1238 | 1242 | 1224 | 66292 |
| 1731951000 | 1234 | -16 | -1.28 | 1242 | 1252 | 1232 | 125072 |
| 1731691800 | 1250 | 0 | 0.00 | 1250 | 1256 | 1250 | 73691 |
| 1731605400 | 1250 | 0 | 0.00 | 1260 | 1260 | 1250 | 40998 |
| 1731519000 | 1250 | -10 | -0.79 | 1252 | 1260 | 1250 | 74891 |
| 1731432600 | 1260 | -10 | -0.79 | 1254 | 1260 | 1250 | 81356 |
| 1731346200 | 1270 | 4 | 0.32 | 1258 | 1270 | 1256 | 79295 |
| 1731087000 | 1266 | 30 | 2.43 | 1242 | 1266 | 1240 | 69934 |
| 1731000600 | 1236 | 4 | 0.32 | 1244 | 1244 | 1230 | 33821 |
| 1730914200 | 1232 | 16 | 1.32 | 1246 | 1246 | 1224 | 54678 |
| 1730827800 | 1216 | -2 | -0.16 | 1218 | 1218 | 1214 | 72219 |
| 1730741400 | 1218 | -26 | -2.09 | 1232 | 1238 | 1218 | 230900 |
| 1730482200 | 1244 | 12 | 0.97 | 1234 | 1244 | 1234 | 95937 |
| 1730395800 | 1232 | -2 | -0.16 | 1220 | 1234 | 1216 | 87469 |
| 1730309400 | 1234 | 8 | 0.65 | 1228 | 1234 | 1228 | 57086 |
| 1730223000 | 1226 | -8 | -0.65 | 1228 | 1228 | 1226 | 248171 |
| 1730136600 | 1234 | 6 | 0.49 | 1230 | 1240 | 1216 | 98595 |
| 1729873800 | 1228 | 28 | 2.33 | 1190 | 1228 | 1182 | 96530 |
| 1729787400 | 1200 | 8 | 0.67 | 1182 | 1200 | 1182 | 86919 |
| 1729701000 | 1192 | 10 | 0.85 | 1188 | 1192 | 1184 | 145221 |
| 1729614600 | 1182 | 0 | 0.00 | 1180 | 1184 | 1180 | 80357 |
| 1729528200 | 1182 | -10 | -0.84 | 1194 | 1198 | 1178 | 78816 |
| 1729269000 | 1192 | -2 | -0.17 | 1200 | 1200 | 1180 | 98801 |
| 1729182600 | 1194 | 6 | 0.51 | 1196 | 1198 | 1194 | 88733 |
| 1729096200 | 1188 | 8 | 0.68 | 1206 | 1206 | 1180 | 95559 |
| 1729009800 | 1180 | -6 | -0.51 | 1186 | 1186 | 1180 | 51223 |
| 1728923400 | 1186 | 4 | 0.34 | 1180 | 1186 | 1180 | 72332 |
| 1728664200 | 1182 | -4 | -0.34 | 1180 | 1190 | 1178 | 56967 |
| 1728577800 | 1186 | -12 | -1.00 | 1184 | 1190 | 1174 | 112499 |
| 1728491400 | 1198 | 4 | 0.34 | 1190 | 1200 | 1188 | 67484 |
| 1728405000 | 1194 | 10 | 0.84 | 1180 | 1194 | 1180 | 57065 |
| 1728318600 | 1184 | -8 | -0.67 | 1182 | 1190 | 1182 | 101122 |
| 1728059400 | 1192 | 2 | 0.17 | 1190 | 1202 | 1190 | 19714 |
| 1727973000 | 1190 | 2 | 0.17 | 1190 | 1200 | 1190 | 79514 |
| 1727886600 | 1188 | 2 | 0.17 | 1188 | 1190 | 1184 | 19917 |
| 1727800200 | 1186 | -18 | -1.50 | 1188 | 1206 | 1186 | 90043 |
| 1727713800 | 1204 | 6 | 0.50 | 1198 | 1204 | 1196 | 70084 |
| 1727454600 | 1198 | 6 | 0.50 | 1180 | 1198 | 1180 | 66124 |
| 1727368200 | 1192 | 12 | 1.02 | 1190 | 1196 | 1190 | 56033 |
| 1727281800 | 1180 | -4 | -0.34 | 1180 | 1186 | 1178 | 104102 |
| 1727195400 | 1184 | -10 | -0.84 | 1190 | 1200 | 1184 | 139200 |
| 1727109000 | 1194 | -2 | -0.17 | 1190 | 1204 | 1190 | 48364 |
| 1726849800 | 1196 | -46 | -3.70 | 1200 | 1222 | 1190 | 1229209 |
| 1726763400 | 1242 | 36 | 2.99 | 1210 | 1262 | 1210 | 135058 |
| 1726677000 | 1206 | -4 | -0.33 | 1208 | 1218 | 1198 | 127469 |
| 1726590600 | 1210 | 0 | 0.00 | 1180 | 1218 | 1180 | 133773 |
| 1726504200 | 1210 | 0 | 0.00 | 1204 | 1210 | 1200 | 64955 |
| 1726245000 | 1210 | 10 | 0.83 | 1186 | 1210 | 1186 | 34583 |
| 1726158600 | 1200 | 30 | 2.56 | 1160 | 1208 | 1160 | 79257 |
| 1726072200 | 1170 | -12 | -1.02 | 1182 | 1184 | 1164 | 61353 |
| 1725985800 | 1182 | -6 | -0.51 | 1182 | 1194 | 1162 | 170847 |
| 1725899400 | 1188 | 6 | 0.51 | 1186 | 1204 | 1180 | 129379 |
| 1725640200 | 1182 | -18 | -1.50 | 1202 | 1204 | 1182 | 83564 |
| 1725553800 | 1200 | -2 | -0.17 | 1204 | 1208 | 1200 | 217877 |
| 1725467400 | 1202 | -8 | -0.66 | 1216 | 1218 | 1202 | 70055 |
| 1725381000 | 1210 | -26 | -2.10 | 1242 | 1242 | 1210 | 89450 |
| 1725294600 | 1236 | 18 | 1.48 | 1238 | 1248 | 1234 | 215328 |
| 1725035400 | 1218 | -2 | -0.16 | 1220 | 1222 | 1212 | 158867 |
| 1724949000 | 1220 | -16 | -1.29 | 1240 | 1240 | 1220 | 91262 |
| 1724862600 | 1236 | -4 | -0.32 | 1244 | 1246 | 1236 | 160913 |
| 1724776200 | 1240 | -34 | -2.67 | 1274 | 1274 | 1240 | 92213 |
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
