We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -38 | -0.40101308569 | 9476 | 9560 | 9378 | 854976 | 9433.33035516 | DE |
| 4 | -170 | -1.76935886761 | 9608 | 9656 | 9192 | 955374 | 9398.33196043 | DE |
| 12 | 718 | 8.23394495413 | 8720 | 9690 | 8720 | 1237835 | 9305.65868794 | DE |
| 26 | 208 | 2.25352112676 | 9230 | 9696 | 8650 | 1498174 | 9205.86812225 | DE |
| 52 | 1138 | 13.7108433735 | 8300 | 9696 | 7784 | 1413903 | 8867.49154105 | DE |
| 156 | 1816 | 23.8257675151 | 7622 | 9696 | 6230 | 1056871 | 8215.13356781 | DE |
| 260 | 3732 | 65.4048370137 | 5706 | 10010 | 5300 | 950225 | 8044.81633602 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 9436 | 14 | 0.15 | 9438 | 9492 | 9412 | 476984 |
| 1721406600 | 9422 | -48 | -0.51 | 9432 | 9432 | 9378 | 1628634 |
| 1721320200 | 9470 | 66 | 0.70 | 9442 | 9518 | 9412 | 706717 |
| 1721233800 | 9404 | -44 | -0.47 | 9450 | 9458 | 9400 | 686147 |
| 1721147400 | 9448 | -34 | -0.36 | 9476 | 9560 | 9412 | 776399 |
| 1721061000 | 9482 | 54 | 0.57 | 9392 | 9482 | 9366 | 1286543 |
| 1720801800 | 9428 | 58 | 0.62 | 9414 | 9472 | 9406 | 734586 |
| 1720715400 | 9370 | 154 | 1.67 | 9236 | 9398 | 9236 | 882780 |
| 1720629000 | 9216 | -18 | -0.19 | 9270 | 9282 | 9216 | 518312 |
| 1720542600 | 9234 | -40 | -0.43 | 9272 | 9286 | 9218 | 695320 |
| 1720456200 | 9274 | -38 | -0.41 | 9324 | 9358 | 9268 | 753494 |
| 1720197000 | 9312 | 38 | 0.41 | 9288 | 9356 | 9282 | 1658133 |
| 1720110600 | 9274 | 36 | 0.39 | 9246 | 9284 | 9204 | 832274 |
| 1720024200 | 9238 | 10 | 0.11 | 9260 | 9332 | 9232 | 650325 |
| 1719937800 | 9228 | -76 | -0.82 | 9254 | 9274 | 9192 | 845315 |
| 1719851400 | 9304 | -96 | -1.02 | 9452 | 9492 | 9302 | 810963 |
| 1719592200 | 9400 | -90 | -0.95 | 9520 | 9526 | 9400 | 1034279 |
| 1719505800 | 9490 | -30 | -0.32 | 9520 | 9594 | 9476 | 1178649 |
| 1719419400 | 9520 | -78 | -0.81 | 9656 | 9656 | 9484 | 1016966 |
| 1719333000 | 9598 | -28 | -0.29 | 9608 | 9652 | 9544 | 1934662 |
| 1719246600 | 9626 | -28 | -0.29 | 9654 | 9690 | 9602 | 662925 |
| 1718987400 | 9654 | 50 | 0.52 | 9602 | 9684 | 9560 | 3890641 |
| 1718901000 | 9604 | 68 | 0.71 | 9552 | 9640 | 9544 | 990850 |
| 1718814600 | 9536 | 48 | 0.51 | 9458 | 9560 | 9458 | 536865 |
| 1718728200 | 9488 | 54 | 0.57 | 9466 | 9488 | 9372 | 783182 |
| 1718641800 | 9434 | 0 | 0.00 | 9482 | 9504 | 9386 | 1095379 |
| 1718382600 | 9434 | 72 | 0.77 | 9378 | 9474 | 9330 | 599838 |
| 1718296200 | 9362 | -42 | -0.45 | 9400 | 9432 | 9346 | 1155082 |
| 1718209800 | 9404 | 62 | 0.66 | 9400 | 9458 | 9382 | 967684 |
| 1718123400 | 9342 | -58 | -0.62 | 9394 | 9436 | 9288 | 828918 |
| 1718037000 | 9400 | -32 | -0.34 | 9396 | 9428 | 9338 | 946139 |
| 1717777800 | 9432 | 6 | 0.06 | 9454 | 9468 | 9370 | 2362172 |
| 1717691400 | 9426 | 84 | 0.90 | 9390 | 9454 | 9384 | 1231438 |
| 1717605000 | 9342 | 60 | 0.65 | 9296 | 9364 | 9274 | 1008451 |
| 1717518600 | 9282 | 132 | 1.44 | 9172 | 9306 | 9156 | 1020237 |
| 1717432200 | 9150 | -12 | -0.13 | 9240 | 9254 | 9132 | 3658036 |
| 1717173000 | 9162 | 66 | 0.73 | 9122 | 9206 | 9112 | 5545964 |
| 1717086600 | 9096 | 50 | 0.55 | 9032 | 9142 | 9012 | 706257 |
| 1717000200 | 9046 | -122 | -1.33 | 9158 | 9180 | 9028 | 1275614 |
| 1716913800 | 9168 | -156 | -1.67 | 9326 | 9384 | 9138 | 1156829 |
| 1716568200 | 9324 | -4 | -0.04 | 9294 | 9324 | 9236 | 462957 |
| 1716481800 | 9328 | 38 | 0.41 | 9306 | 9374 | 9292 | 1000804 |
| 1716395400 | 9290 | -56 | -0.60 | 9362 | 9382 | 9266 | 533397 |
| 1716309000 | 9346 | 18 | 0.19 | 9278 | 9386 | 9268 | 1049369 |
| 1716222600 | 9328 | -8 | -0.09 | 9334 | 9428 | 9308 | 1168220 |
| 1715963400 | 9336 | 106 | 1.15 | 9224 | 9346 | 9220 | 2568308 |
| 1715877000 | 9230 | 112 | 1.23 | 9116 | 9238 | 9070 | 1323448 |
| 1715790600 | 9118 | 70 | 0.77 | 9150 | 9204 | 9040 | 4330501 |
| 1715704200 | 9048 | -46 | -0.51 | 9096 | 9110 | 9022 | 1710513 |
| 1715617800 | 9094 | -34 | -0.37 | 9154 | 9160 | 9060 | 1166725 |
| 1715358600 | 9128 | -34 | -0.37 | 9192 | 9200 | 9074 | 927317 |
| 1715272200 | 9162 | -18 | -0.20 | 9164 | 9202 | 9144 | 566593 |
| 1715185800 | 9180 | -128 | -1.38 | 9316 | 9326 | 9180 | 810133 |
| 1715099400 | 9308 | 146 | 1.59 | 9208 | 9316 | 9204 | 1321133 |
| 1714753800 | 9162 | 106 | 1.17 | 9050 | 9182 | 9040 | 738429 |
| 1714667400 | 9056 | 216 | 2.44 | 8940 | 9098 | 8880 | 1064369 |
| 1714581000 | 8840 | -6 | -0.07 | 8818 | 8844 | 8748 | 690329 |
| 1714494600 | 8846 | 56 | 0.64 | 8720 | 8874 | 8720 | 831929 |
| 1714408200 | 8790 | -144 | -1.61 | 8950 | 8994 | 8778 | 841741 |
| 1714149000 | 8934 | 44 | 0.49 | 8958 | 8966 | 8838 | 990495 |
| 1714062600 | 8890 | 82 | 0.93 | 8676 | 8984 | 8650 | 1832723 |
| 1713976200 | 8808 | -190 | -2.11 | 8998 | 9012 | 8762 | 1163775 |
| 1713889800 | 8998 | -102 | -1.12 | 9200 | 9240 | 8992 | 2199154 |
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
