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 | 203.5 | 25.8576874206 | 787 | 1018 | 781.5 | 1367164 | 868.05595443 | DE |
| 4 | -261.5 | -20.8865814696 | 1252 | 1263 | 660 | 1094693 | 853.80133652 | DE |
| 12 | -459.5 | -31.6896551724 | 1450 | 1485 | 660 | 856267 | 1117.54788597 | DE |
| 26 | -372.5 | -27.3294203962 | 1363 | 1770 | 660 | 630751 | 1282.48791773 | DE |
| 52 | -779.5 | -44.0395480226 | 1770 | 1895 | 660 | 511920 | 1335.64626865 | DE |
| 156 | 267 | 36.9039391845 | 723.5 | 2020 | 660 | 1131591 | 1353.66211497 | DE |
| 260 | 720.5 | 266.851851852 | 270 | 2020 | 164.5 | 1611977 | 798.18111984 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 987 | 25.5 | 2.65 | 1001 | 1013 | 958 | 973842 |
| 1721925000 | 961.5 | 133.5 | 16.12 | 955 | 1018 | 940 | 1087302 |
| 1721838600 | 828 | 2.5 | 0.30 | 854.5 | 854.5 | 828 | 548715 |
| 1721752200 | 825.5 | 33.5 | 4.23 | 802.5 | 836.5 | 799.5 | 3759829 |
| 1721665800 | 792 | -1 | -0.13 | 787 | 817 | 781.5 | 466133 |
| 1721406600 | 793 | -16.5 | -2.04 | 792.5 | 804.5 | 789 | 219599 |
| 1721320200 | 809.5 | -21.5 | -2.59 | 845.5 | 845.5 | 808 | 522244 |
| 1721233800 | 831 | 48 | 6.13 | 781.5 | 831 | 764.5 | 1093639 |
| 1721147400 | 783 | 9 | 1.16 | 786 | 805.5 | 765.5 | 993645 |
| 1721061000 | 774 | -40.5 | -4.97 | 810.5 | 826.5 | 768 | 1170721 |
| 1720801800 | 814.5 | -28.5 | -3.38 | 845.5 | 866 | 814.5 | 1267861 |
| 1720715400 | 843 | 63 | 8.08 | 806.5 | 848 | 791 | 1759359 |
| 1720629000 | 780 | 23.5 | 3.11 | 785.5 | 795.5 | 749.5 | 1697848 |
| 1720542600 | 756.5 | -424.5 | -35.94 | 899 | 902.5 | 660 | 4179077 |
| 1720456200 | 1181 | 21 | 1.81 | 1156 | 1182 | 1156 | 383511 |
| 1720197000 | 1160 | -25 | -2.11 | 1199 | 1200 | 1157 | 290640 |
| 1720110600 | 1185 | 22 | 1.89 | 1163 | 1190 | 1159 | 180927 |
| 1720024200 | 1163 | -48 | -3.96 | 1205 | 1218 | 1163 | 396736 |
| 1719937800 | 1211 | -19 | -1.54 | 1215 | 1228 | 1198 | 419317 |
| 1719851400 | 1230 | -10 | -0.81 | 1252 | 1263 | 1203 | 482920 |
| 1719592200 | 1240 | -37 | -2.90 | 1277 | 1284 | 1240 | 308377 |
| 1719505800 | 1277 | -19 | -1.47 | 1318 | 1324 | 1277 | 532271 |
| 1719419400 | 1296 | 35 | 2.78 | 1269 | 1314 | 1269 | 450296 |
| 1719333000 | 1261 | -35 | -2.70 | 1301 | 1301 | 1250 | 2893625 |
| 1719246600 | 1296 | -19 | -1.44 | 1325 | 1325 | 1284 | 466193 |
| 1718987400 | 1315 | 30 | 2.33 | 1310 | 1349 | 1271 | 8728938 |
| 1718901000 | 1285 | 20 | 1.58 | 1270 | 1295 | 1265 | 339890 |
| 1718814600 | 1265 | -3 | -0.24 | 1255 | 1288 | 1244 | 448783 |
| 1718728200 | 1268 | -13 | -1.01 | 1291 | 1291 | 1259 | 405906 |
| 1718641800 | 1281 | -37 | -2.81 | 1312 | 1318 | 1281 | 224424 |
| 1718382600 | 1318 | 43 | 3.37 | 1289 | 1318 | 1267 | 293093 |
| 1718296200 | 1275 | -23 | -1.77 | 1293 | 1304 | 1275 | 317674 |
| 1718209800 | 1298 | -12 | -0.92 | 1298 | 1326 | 1298 | 414732 |
| 1718123400 | 1310 | -4 | -0.30 | 1320 | 1337 | 1302 | 407583 |
| 1718037000 | 1314 | 35 | 2.74 | 1297 | 1314 | 1283 | 336480 |
| 1717777800 | 1279 | -35 | -2.66 | 1311 | 1314 | 1266 | 693130 |
| 1717691400 | 1314 | -69 | -4.99 | 1387 | 1389 | 1300 | 963022 |
| 1717605000 | 1383 | -35 | -2.47 | 1412 | 1433 | 1383 | 447690 |
| 1717518600 | 1418 | -27 | -1.87 | 1438 | 1455 | 1418 | 226143 |
| 1717432200 | 1445 | 0 | 0.00 | 1485 | 1485 | 1410 | 365602 |
| 1717173000 | 1445 | 12 | 0.84 | 1425 | 1458 | 1425 | 637897 |
| 1717086600 | 1433 | 23 | 1.63 | 1419 | 1444 | 1401 | 378155 |
| 1717000200 | 1410 | -18 | -1.26 | 1426 | 1443 | 1409 | 460689 |
| 1716913800 | 1428 | 71 | 5.23 | 1349 | 1428 | 1349 | 404720 |
| 1716568200 | 1357 | 29 | 2.18 | 1331 | 1358 | 1299 | 1086391 |
| 1716481800 | 1328 | 3 | 0.23 | 1319 | 1380 | 1311 | 520721 |
| 1716395400 | 1325 | -3 | -0.23 | 1325 | 1331 | 1297 | 322441 |
| 1716309000 | 1328 | -5 | -0.38 | 1366 | 1366 | 1309 | 509675 |
| 1716222600 | 1333 | -4 | -0.30 | 1344 | 1345 | 1328 | 298734 |
| 1715963400 | 1337 | -15 | -1.11 | 1353 | 1376 | 1337 | 1678316 |
| 1715877000 | 1352 | -33 | -2.38 | 1372 | 1401 | 1339 | 542047 |
| 1715790600 | 1385 | -21 | -1.49 | 1406 | 1419 | 1385 | 328958 |
| 1715704200 | 1406 | -32 | -2.23 | 1432 | 1448 | 1406 | 232008 |
| 1715617800 | 1438 | 6 | 0.42 | 1427 | 1444 | 1398 | 273999 |
| 1715358600 | 1432 | 5 | 0.35 | 1425 | 1443 | 1423 | 162652 |
| 1715272200 | 1427 | -8 | -0.56 | 1420 | 1456 | 1420 | 161357 |
| 1715185800 | 1435 | 13 | 0.91 | 1427 | 1435 | 1395 | 206876 |
| 1715099400 | 1422 | -13 | -0.91 | 1450 | 1453 | 1422 | 300126 |
| 1714753800 | 1435 | -5 | -0.35 | 1440 | 1474 | 1435 | 355661 |
| 1714667400 | 1440 | 12 | 0.84 | 1439 | 1448 | 1417 | 207305 |
| 1714581000 | 1428 | -14 | -0.97 | 1486 | 1486 | 1403 | 234609 |
| 1714494600 | 1442 | -21 | -1.44 | 1450 | 1468 | 1425 | 423663 |
| 1714408200 | 1463 | 55 | 3.91 | 1410 | 1463 | 1382 | 544622 |
| 1714149000 | 1408 | 8 | 0.57 | 1400 | 1426 | 1365 | 584263 |
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
