We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -275 | -2.466367713 | 11150 | 11275 | 10755 | 1414510 | 11074.4128371 | DE |
| 4 | -845 | -7.20989761092 | 11720 | 11915 | 10620 | 1427665 | 11283.1829313 | DE |
| 12 | -400 | -3.54767184035 | 11275 | 12185 | 10620 | 1087876 | 11523.6769796 | DE |
| 26 | 440 | 4.21657882127 | 10435 | 12185 | 10065 | 1060403 | 11107.2193896 | DE |
| 52 | 1441 | 15.2745389018 | 9434 | 12185 | 8650 | 1139585 | 10232.1724387 | DE |
| 156 | 3049 | 38.959877332 | 7826 | 12185 | 6710 | 1126378 | 8907.36249244 | DE |
| 260 | 4879 | 81.3709139426 | 5996 | 12185 | 5300 | 982594 | 8543.97478059 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 10980 | -5 | -0.05 | 11015 | 11045 | 10880 | 778984 |
| 1741973400 | 10985 | -100 | -0.90 | 11100 | 11115 | 10980 | 1191386 |
| 1741887000 | 11085 | -130 | -1.16 | 11175 | 11235 | 11060 | 2437224 |
| 1741800600 | 11215 | 160 | 1.45 | 11000 | 11275 | 10980 | 1287515 |
| 1741714200 | 11055 | 360 | 3.37 | 11150 | 11150 | 10755 | 1377443 |
| 1741627800 | 10695 | -135 | -1.25 | 10810 | 10885 | 10620 | 2128389 |
| 1741368600 | 10830 | -80 | -0.73 | 10800 | 10905 | 10735 | 1976485 |
| 1741282200 | 10910 | -470 | -4.13 | 11415 | 11435 | 10840 | 1667241 |
| 1741195800 | 11380 | -245 | -2.11 | 11525 | 11610 | 11345 | 1177535 |
| 1741109400 | 11625 | -125 | -1.06 | 11690 | 11845 | 11610 | 875968 |
| 1741023000 | 11750 | -95 | -0.80 | 11890 | 11915 | 11695 | 1445890 |
| 1740763800 | 11845 | 70 | 0.59 | 11795 | 11845 | 11575 | 2581778 |
| 1740677400 | 11775 | 675 | 6.08 | 11390 | 11805 | 11190 | 1501704 |
| 1740591000 | 11100 | -40 | -0.36 | 11145 | 11220 | 11070 | 1912998 |
| 1740504600 | 11140 | -160 | -1.42 | 11305 | 11330 | 11110 | 1235693 |
| 1740418200 | 11300 | -285 | -2.46 | 11560 | 11605 | 11250 | 1012078 |
| 1740159000 | 11585 | -115 | -0.98 | 11685 | 11705 | 11565 | 1510829 |
| 1740072600 | 11700 | -5 | -0.04 | 11755 | 11755 | 11645 | 653667 |
| 1739986200 | 11705 | 15 | 0.13 | 11660 | 11795 | 11625 | 1219044 |
| 1739899800 | 11690 | -35 | -0.30 | 11720 | 11755 | 11650 | 581448 |
| 1739813400 | 11725 | 35 | 0.30 | 11755 | 11760 | 11635 | 407750 |
| 1739554200 | 11690 | 35 | 0.30 | 11735 | 11755 | 11670 | 744266 |
| 1739467800 | 11655 | -80 | -0.68 | 11805 | 11810 | 11610 | 1683977 |
| 1739381400 | 11735 | 50 | 0.43 | 11795 | 11795 | 11645 | 605068 |
| 1739295000 | 11685 | 0 | 0.00 | 11695 | 11765 | 11675 | 1128938 |
| 1739208600 | 11685 | -40 | -0.34 | 11730 | 11775 | 11655 | 672702 |
| 1738949400 | 11725 | -35 | -0.30 | 11710 | 11820 | 11710 | 1122982 |
| 1738863000 | 11760 | -335 | -2.77 | 12130 | 12185 | 11705 | 1572947 |
| 1738776600 | 12095 | 90 | 0.75 | 11935 | 12095 | 11925 | 813876 |
| 1738690200 | 12005 | 105 | 0.88 | 11895 | 12010 | 11840 | 774736 |
| 1738603800 | 11900 | -135 | -1.12 | 11845 | 11975 | 11845 | 533224 |
| 1738344600 | 12035 | -10 | -0.08 | 12010 | 12110 | 12005 | 2076982 |
| 1738258200 | 12045 | 220 | 1.86 | 11890 | 12045 | 11805 | 641039 |
| 1738171800 | 11825 | 130 | 1.11 | 11735 | 11830 | 11695 | 776115 |
| 1738085400 | 11695 | 5 | 0.04 | 11695 | 11850 | 11640 | 710107 |
| 1737999000 | 11690 | -85 | -0.72 | 11650 | 11715 | 11525 | 1009760 |
| 1737739800 | 11775 | -145 | -1.22 | 11920 | 11955 | 11770 | 434688 |
| 1737653400 | 11920 | -40 | -0.33 | 11980 | 12015 | 11905 | 1968977 |
| 1737567000 | 11960 | 160 | 1.36 | 11825 | 11985 | 11800 | 1292815 |
| 1737480600 | 11800 | 100 | 0.85 | 11745 | 11815 | 11705 | 1129968 |
| 1737394200 | 11700 | -70 | -0.59 | 11785 | 11830 | 11700 | 889323 |
| 1737135000 | 11770 | -20 | -0.17 | 11860 | 11900 | 11770 | 1045934 |
| 1737048600 | 11790 | 180 | 1.55 | 11675 | 11790 | 11655 | 390761 |
| 1736962200 | 11610 | 5 | 0.04 | 11590 | 11690 | 11535 | 594235 |
| 1736875800 | 11605 | 35 | 0.30 | 11620 | 11690 | 11515 | 2774559 |
| 1736789400 | 11570 | -105 | -0.90 | 11605 | 11660 | 11545 | 1346889 |
| 1736530200 | 11675 | -190 | -1.60 | 11855 | 11890 | 11645 | 703283 |
| 1736443800 | 11865 | 250 | 2.15 | 11605 | 11865 | 11605 | 748963 |
| 1736357400 | 11615 | 190 | 1.66 | 11700 | 11785 | 11590 | 986146 |
| 1736271000 | 11425 | 105 | 0.93 | 11335 | 11425 | 11290 | 815737 |
| 1736184600 | 11320 | -100 | -0.88 | 11435 | 11450 | 11245 | 1192476 |
| 1735925400 | 11420 | -50 | -0.44 | 11495 | 11515 | 11390 | 491237 |
| 1735839000 | 11470 | 185 | 1.64 | 11300 | 11475 | 11260 | 384674 |
| 1735666200 | 11285 | -15 | -0.13 | 11315 | 11345 | 11260 | 315228 |
| 1735579800 | 11300 | -30 | -0.26 | 11305 | 11340 | 11250 | 303164 |
| 1735320600 | 11330 | 5 | 0.04 | 11285 | 11330 | 11210 | 280032 |
| 1735061400 | 11325 | 85 | 0.76 | 11275 | 11330 | 11260 | 92068 |
| 1734975000 | 11240 | -80 | -0.71 | 11270 | 11330 | 11185 | 444631 |
| 1734715800 | 11320 | -130 | -1.14 | 11410 | 11415 | 11240 | 1386052 |
| 1734629400 | 11450 | -45 | -0.39 | 11345 | 11465 | 11340 | 779087 |
| 1734543000 | 11495 | -45 | -0.39 | 11545 | 11605 | 11460 | 912058 |
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
