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 | -80 | -7.47663551402 | 1070 | 1070 | 954 | 350534 | 974.70182464 | DE |
| 4 | -5 | -0.502512562814 | 995 | 1080 | 954 | 261090 | 1008.99770998 | DE |
| 12 | -68 | -6.42722117202 | 1058 | 1122 | 950 | 356143 | 1029.00063872 | DE |
| 26 | -5 | -0.502512562814 | 995 | 1148 | 942 | 488650 | 1045.09825245 | DE |
| 52 | 172 | 21.0268948655 | 818 | 1148 | 730 | 367029 | 985.42077406 | DE |
| 156 | 88 | 9.75609756098 | 902 | 1148 | 563 | 335472 | 830.8829178 | DE |
| 260 | 581 | 142.053789731 | 409 | 1148 | 280 | 291748 | 764.47962391 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 990 | 10 | 1.02 | 985 | 995 | 982 | 166183 |
| 1734975000 | 980 | 11 | 1.14 | 964 | 980 | 961 | 104147 |
| 1734715800 | 969 | -9 | -0.92 | 975 | 975 | 957 | 431163 |
| 1734629400 | 978 | 5 | 0.51 | 957 | 980 | 956 | 300926 |
| 1734543000 | 973 | -7 | -0.71 | 954 | 989 | 954 | 563044 |
| 1734456600 | 980 | -40 | -3.92 | 1070 | 1070 | 980 | 353390 |
| 1734370200 | 1020 | 10 | 0.99 | 1016 | 1024 | 1006 | 669932 |
| 1734111000 | 1010 | 2 | 0.20 | 1008 | 1024 | 1008 | 382883 |
| 1734024600 | 1008 | -22 | -2.14 | 1014 | 1032 | 1004 | 58650 |
| 1733938200 | 1030 | -20 | -1.90 | 1080 | 1080 | 1030 | 312941 |
| 1733851800 | 1050 | -8 | -0.76 | 1052 | 1060 | 1050 | 192793 |
| 1733765400 | 1058 | 6 | 0.57 | 1058 | 1064 | 1054 | 341244 |
| 1733506200 | 1052 | 0 | 0.00 | 1048 | 1062 | 1048 | 91697 |
| 1733419800 | 1052 | 16 | 1.54 | 1024 | 1056 | 1024 | 293203 |
| 1733333400 | 1036 | 6 | 0.58 | 1044 | 1044 | 1020 | 137480 |
| 1733247000 | 1030 | 22 | 2.18 | 1018 | 1030 | 1014 | 101566 |
| 1733160600 | 1008 | -6 | -0.59 | 1028 | 1028 | 1006 | 386959 |
| 1732901400 | 1014 | -4 | -0.39 | 1004 | 1024 | 1004 | 61123 |
| 1732815000 | 1018 | 10 | 0.99 | 1010 | 1024 | 1010 | 95652 |
| 1732728600 | 1008 | 6 | 0.60 | 986 | 1018 | 986 | 72771 |
| 1732642200 | 1002 | -10 | -0.99 | 995 | 1010 | 995 | 270227 |
| 1732555800 | 1012 | 4 | 0.40 | 1050 | 1050 | 1002 | 237786 |
| 1732296600 | 1008 | 20 | 2.02 | 1000 | 1008 | 983 | 245444 |
| 1732210200 | 988 | 26 | 2.70 | 950 | 989 | 950 | 217479 |
| 1732123800 | 962 | -12 | -1.23 | 999 | 999 | 956 | 86294 |
| 1732037400 | 974 | -20 | -2.01 | 963 | 997 | 963 | 120106 |
| 1731951000 | 994 | 10 | 1.02 | 950 | 998 | 950 | 85971 |
| 1731691800 | 984 | 6 | 0.61 | 978 | 994 | 976 | 64877 |
| 1731605400 | 978 | -8 | -0.81 | 1000 | 1000 | 969 | 187934 |
| 1731519000 | 986 | 16 | 1.65 | 953 | 986 | 953 | 600840 |
| 1731432600 | 970 | -26 | -2.61 | 1038 | 1038 | 969 | 855192 |
| 1731346200 | 996 | 8 | 0.81 | 1000 | 1002 | 989 | 1255150 |
| 1731087000 | 988 | -4 | -0.40 | 1000 | 1000 | 988 | 196036 |
| 1731000600 | 992 | 12 | 1.22 | 973 | 992 | 973 | 168927 |
| 1730914200 | 980 | -13 | -1.31 | 994 | 1004 | 972 | 1029155 |
| 1730827800 | 993 | -17 | -1.68 | 1010 | 1018 | 993 | 479893 |
| 1730741400 | 1010 | -18 | -1.75 | 1048 | 1048 | 1010 | 89809 |
| 1730482200 | 1028 | 0 | 0.00 | 994 | 1038 | 994 | 342204 |
| 1730395800 | 1028 | -20 | -1.91 | 1032 | 1044 | 1016 | 465435 |
| 1730309400 | 1048 | 8 | 0.77 | 1080 | 1080 | 1040 | 204569 |
| 1730223000 | 1040 | -8 | -0.76 | 1064 | 1064 | 1030 | 141256 |
| 1730136600 | 1048 | 0 | 0.00 | 1080 | 1080 | 1048 | 620365 |
| 1729873800 | 1048 | -2 | -0.19 | 1032 | 1060 | 1032 | 262515 |
| 1729787400 | 1050 | -4 | -0.38 | 1050 | 1064 | 1050 | 206704 |
| 1729701000 | 1054 | 4 | 0.38 | 1044 | 1062 | 1040 | 2562124 |
| 1729614600 | 1050 | -14 | -1.32 | 1032 | 1058 | 1032 | 289394 |
| 1729528200 | 1064 | -56 | -5.00 | 1074 | 1114 | 1062 | 1047981 |
| 1729269000 | 1120 | 0 | 0.00 | 1122 | 1122 | 1110 | 1048461 |
| 1729182600 | 1120 | 18 | 1.63 | 1062 | 1120 | 1062 | 226579 |
| 1729096200 | 1102 | 18 | 1.66 | 1094 | 1104 | 1082 | 359983 |
| 1729009800 | 1084 | 34 | 3.24 | 1050 | 1098 | 1050 | 965821 |
| 1728923400 | 1050 | -2 | -0.19 | 1060 | 1060 | 1042 | 60859 |
| 1728664200 | 1052 | 8 | 0.77 | 1040 | 1058 | 1040 | 179125 |
| 1728577800 | 1044 | -14 | -1.32 | 1058 | 1058 | 1042 | 262932 |
| 1728491400 | 1058 | 18 | 1.73 | 1038 | 1064 | 1036 | 217587 |
| 1728405000 | 1040 | -10 | -0.95 | 1042 | 1044 | 1038 | 93549 |
| 1728318600 | 1050 | 2 | 0.19 | 1022 | 1052 | 1022 | 131264 |
| 1728059400 | 1048 | 12 | 1.16 | 1056 | 1056 | 1036 | 161954 |
| 1727973000 | 1036 | -8 | -0.77 | 1030 | 1050 | 1030 | 133796 |
| 1727886600 | 1044 | -2 | -0.19 | 1070 | 1070 | 1038 | 191295 |
| 1727800200 | 1046 | -12 | -1.13 | 1058 | 1066 | 1042 | 160872 |
| 1727713800 | 1058 | -20 | -1.86 | 1098 | 1098 | 1046 | 272387 |
| 1727454600 | 1078 | 8 | 0.75 | 1068 | 1092 | 1062 | 639308 |
| 1727368200 | 1070 | 12 | 1.13 | 1062 | 1078 | 1060 | 297972 |
| 1727281800 | 1058 | -14 | -1.31 | 1054 | 1072 | 1044 | 193311 |
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
