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 | 154 | 10.5696636925 | 1457 | 1619 | 1417 | 891225 | 1543.32953609 | DE |
| 4 | 186 | 13.0526315789 | 1425 | 1619 | 1400 | 598129 | 1518.39104506 | DE |
| 12 | 168 | 11.6424116424 | 1443 | 1619 | 1318 | 614604 | 1447.30350646 | DE |
| 26 | 261 | 19.3333333333 | 1350 | 1619 | 1252 | 580174 | 1405.91809245 | DE |
| 52 | 528 | 48.7534626039 | 1083 | 1619 | 1083 | 592955 | 1379.10476448 | DE |
| 156 | 611 | 61.1 | 1000 | 1619 | 637.4 | 712945 | 1171.1893573 | DE |
| 260 | 199 | 14.0934844193 | 1412 | 1950 | 184 | 806793 | 1129.84458476 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1607 | 14 | 0.88 | 1595 | 1613 | 1582 | 638135 |
| 1732555800 | 1593 | 80 | 5.29 | 1520 | 1593 | 1520 | 1777844 |
| 1732296600 | 1513 | 13 | 0.87 | 1513 | 1546 | 1487 | 472628 |
| 1732210200 | 1500 | 82 | 5.78 | 1582 | 1584 | 1484 | 998222 |
| 1732123800 | 1418 | -30 | -2.07 | 1457 | 1462 | 1417 | 569296 |
| 1732037400 | 1448 | -53 | -3.53 | 1494 | 1497 | 1442 | 779223 |
| 1731951000 | 1501 | -35 | -2.28 | 1600 | 1600 | 1489 | 400379 |
| 1731691800 | 1536 | 12 | 0.79 | 1520 | 1544 | 1516 | 305435 |
| 1731605400 | 1524 | -12 | -0.78 | 1543 | 1564 | 1524 | 282894 |
| 1731519000 | 1536 | 2 | 0.13 | 1555 | 1555 | 1533 | 329977 |
| 1731432600 | 1534 | -23 | -1.48 | 1557 | 1559 | 1532 | 349587 |
| 1731346200 | 1557 | 22 | 1.43 | 1547 | 1568 | 1541 | 365465 |
| 1731087000 | 1535 | 25 | 1.66 | 1545 | 1545 | 1507 | 547255 |
| 1731000600 | 1510 | -30 | -1.95 | 1550 | 1550 | 1505 | 448809 |
| 1730914200 | 1540 | 43 | 2.87 | 1497 | 1541 | 1497 | 1484016 |
| 1730827800 | 1497 | 45 | 3.10 | 1448 | 1499 | 1448 | 834927 |
| 1730741400 | 1452 | -6 | -0.41 | 1412 | 1461 | 1412 | 153671 |
| 1730482200 | 1458 | 21 | 1.46 | 1437 | 1458 | 1427 | 254969 |
| 1730395800 | 1437 | -5 | -0.35 | 1400 | 1459 | 1400 | 300314 |
| 1730309400 | 1442 | 17 | 1.19 | 1425 | 1476 | 1405 | 669537 |
| 1730223000 | 1425 | -12 | -0.84 | 1432 | 1443 | 1412 | 432205 |
| 1730136600 | 1437 | 32 | 2.28 | 1413 | 1439 | 1413 | 539795 |
| 1729873800 | 1405 | -15 | -1.06 | 1433 | 1450 | 1399 | 479784 |
| 1729787400 | 1420 | -12 | -0.84 | 1448 | 1456 | 1420 | 604294 |
| 1729701000 | 1432 | -20 | -1.38 | 1459 | 1468 | 1427 | 385828 |
| 1729614600 | 1452 | 33 | 2.33 | 1459 | 1459 | 1422 | 511487 |
| 1729528200 | 1419 | -37 | -2.54 | 1422 | 1459 | 1419 | 476788 |
| 1729269000 | 1456 | -3 | -0.21 | 1469 | 1470 | 1443 | 723254 |
| 1729182600 | 1459 | -1 | -0.07 | 1461 | 1482 | 1459 | 666014 |
| 1729096200 | 1460 | 22 | 1.53 | 1450 | 1461 | 1423 | 709946 |
| 1729009800 | 1438 | 11 | 0.77 | 1440 | 1450 | 1425 | 499074 |
| 1728923400 | 1427 | 5 | 0.35 | 1424 | 1432 | 1413 | 278583 |
| 1728664200 | 1422 | 6 | 0.42 | 1420 | 1430 | 1410 | 330772 |
| 1728577800 | 1416 | 13 | 0.93 | 1402 | 1417 | 1386 | 342873 |
| 1728491400 | 1403 | 16 | 1.15 | 1390 | 1409 | 1387 | 473028 |
| 1728405000 | 1387 | 26 | 1.91 | 1368 | 1387 | 1355 | 447061 |
| 1728318600 | 1361 | -60 | -4.22 | 1405 | 1405 | 1359 | 1183219 |
| 1728059400 | 1421 | 51 | 3.72 | 1374 | 1476 | 1370 | 1586920 |
| 1727973000 | 1370 | 34 | 2.54 | 1336 | 1400 | 1333 | 768372 |
| 1727886600 | 1336 | -25 | -1.84 | 1360 | 1368 | 1318 | 807273 |
| 1727800200 | 1361 | -39 | -2.79 | 1400 | 1423 | 1360 | 618991 |
| 1727713800 | 1400 | -30 | -2.10 | 1435 | 1435 | 1398 | 646464 |
| 1727454600 | 1430 | -6 | -0.42 | 1436 | 1454 | 1430 | 512218 |
| 1727368200 | 1436 | 19 | 1.34 | 1440 | 1457 | 1424 | 656580 |
| 1727281800 | 1417 | 18 | 1.29 | 1371 | 1421 | 1371 | 682818 |
| 1727195400 | 1399 | -9 | -0.64 | 1407 | 1435 | 1391 | 588994 |
| 1727109000 | 1408 | 12 | 0.86 | 1391 | 1411 | 1379 | 3677353 |
| 1726849800 | 1396 | -37 | -2.58 | 1401 | 1432 | 1390 | 552827 |
| 1726763400 | 1433 | 24 | 1.70 | 1408 | 1433 | 1408 | 525116 |
| 1726677000 | 1409 | -12 | -0.84 | 1400 | 1435 | 1400 | 617990 |
| 1726590600 | 1421 | 15 | 1.07 | 1401 | 1438 | 1401 | 347067 |
| 1726504200 | 1406 | -12 | -0.85 | 1428 | 1428 | 1403 | 210937 |
| 1726245000 | 1418 | 28 | 2.01 | 1385 | 1418 | 1385 | 328007 |
| 1726158600 | 1390 | -8 | -0.57 | 1390 | 1424 | 1384 | 354997 |
| 1726072200 | 1398 | -72 | -4.90 | 1445 | 1447 | 1376 | 872564 |
| 1725985800 | 1470 | 18 | 1.24 | 1485 | 1485 | 1452 | 297498 |
| 1725899400 | 1452 | 13 | 0.90 | 1402 | 1463 | 1402 | 211212 |
| 1725640200 | 1439 | -31 | -2.11 | 1470 | 1470 | 1433 | 276450 |
| 1725553800 | 1470 | 15 | 1.03 | 1436 | 1486 | 1412 | 483402 |
| 1725467400 | 1455 | -1 | -0.07 | 1443 | 1455 | 1432 | 163615 |
| 1725381000 | 1456 | 0 | 0.00 | 1457 | 1463 | 1434 | 248126 |
| 1725294600 | 1456 | -19 | -1.29 | 1483 | 1483 | 1448 | 236206 |
| 1725035400 | 1475 | 17 | 1.17 | 1458 | 1480 | 1454 | 740028 |
| 1724949000 | 1458 | 18 | 1.25 | 1458 | 1458 | 1438 | 515947 |
| 1724862600 | 1440 | -36 | -2.44 | 1452 | 1483 | 1440 | 817203 |
| 1724776200 | 1476 | 65 | 4.61 | 1417 | 1477 | 1404 | 771641 |
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
