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 | 350 | 3.68421052632 | 9500 | 9950 | 9375 | 342 | 9620.09516837 | DE |
| 4 | 150 | 1.54639175258 | 9700 | 10100 | 9375 | 249 | 9665.19376181 | DE |
| 12 | 250 | 2.60416666667 | 9600 | 10400 | 9375 | 617 | 9711.43508805 | DE |
| 26 | 150 | 1.54639175258 | 9700 | 10400 | 9300 | 567 | 9750.04331186 | DE |
| 52 | -950 | -8.7962962963 | 10800 | 11000 | 9300 | 419 | 9867.45954506 | DE |
| 156 | -3650 | -27.037037037 | 13500 | 15200 | 9300 | 586 | 11969.9390402 | DE |
| 260 | 400 | 4.2328042328 | 9450 | 15200 | 8600 | 599 | 11625.7750841 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 9575 | -100 | -1.03 | 9575 | 9575 | 9575 | 0 |
| 1721406600 | 9675 | 300 | 3.20 | 9675 | 9675 | 9675 | 393 |
| 1721320200 | 9375 | -425 | -4.34 | 9600 | 9600 | 9375 | 440 |
| 1721233800 | 9800 | 175 | 1.82 | 9950 | 9950 | 9800 | 478 |
| 1721147400 | 9625 | 50 | 0.52 | 9500 | 9700 | 9500 | 55 |
| 1721061000 | 9575 | 0 | 0.00 | 9800 | 9800 | 9575 | 529 |
| 1720801800 | 9575 | 0 | 0.00 | 9850 | 9850 | 9575 | 96 |
| 1720715400 | 9575 | -175 | -1.79 | 9575 | 9575 | 9575 | 80 |
| 1720629000 | 9750 | -250 | -2.50 | 10100 | 10100 | 9750 | 97 |
| 1720542600 | 10000 | 250 | 2.56 | 10000 | 10000 | 10000 | 66 |
| 1720456200 | 9750 | 0 | 0.00 | 9400 | 9750 | 9400 | 660 |
| 1720197000 | 9750 | 0 | 0.00 | 9750 | 9750 | 9750 | 0 |
| 1720110600 | 9750 | 0 | 0.00 | 9750 | 9750 | 9750 | 500 |
| 1720024200 | 9750 | 125 | 1.30 | 9750 | 9750 | 9750 | 126 |
| 1719937800 | 9625 | 50 | 0.52 | 9625 | 9625 | 9625 | 68 |
| 1719851400 | 9575 | -125 | -1.29 | 9900 | 9900 | 9575 | 271 |
| 1719592200 | 9700 | 0 | 0.00 | 9550 | 9700 | 9500 | 99 |
| 1719505800 | 9700 | 0 | 0.00 | 9700 | 9700 | 9700 | 0 |
| 1719419400 | 9700 | 0 | 0.00 | 9700 | 9700 | 9700 | 224 |
| 1719333000 | 9700 | 0 | 0.00 | 9700 | 9700 | 9700 | 50 |
| 1719246600 | 9700 | 0 | 0.00 | 9700 | 9700 | 9700 | 351 |
| 1718987400 | 9700 | 0 | 0.00 | 9700 | 9700 | 9700 | 8 |
| 1718901000 | 9700 | 0 | 0.00 | 9700 | 9700 | 9700 | 755 |
| 1718814600 | 9700 | 25 | 0.26 | 9700 | 9700 | 9700 | 185 |
| 1718728200 | 9675 | -50 | -0.51 | 9675 | 9675 | 9675 | 25 |
| 1718641800 | 9725 | -50 | -0.51 | 9450 | 9725 | 9400 | 280 |
| 1718382600 | 9775 | 75 | 0.77 | 9775 | 9775 | 9775 | 175 |
| 1718296200 | 9700 | 75 | 0.78 | 9500 | 9700 | 9500 | 12662 |
| 1718209800 | 9625 | -175 | -1.79 | 9900 | 9900 | 9625 | 340 |
| 1718123400 | 9800 | -50 | -0.51 | 10400 | 10400 | 9400 | 316 |
| 1718037000 | 9850 | 350 | 3.68 | 10100 | 10200 | 9750 | 1124 |
| 1717777800 | 9500 | -175 | -1.81 | 9500 | 9500 | 9500 | 500 |
| 1717691400 | 9675 | 200 | 2.11 | 9675 | 9675 | 9675 | 150 |
| 1717605000 | 9475 | -375 | -3.81 | 9475 | 9475 | 9475 | 1286 |
| 1717518600 | 9850 | 25 | 0.25 | 9750 | 9850 | 9750 | 256 |
| 1717432200 | 9825 | 0 | 0.00 | 9900 | 9900 | 9825 | 30 |
| 1717173000 | 9825 | 0 | 0.00 | 9825 | 9825 | 9825 | 0 |
| 1717086600 | 9825 | 0 | 0.00 | 9825 | 9825 | 9825 | 0 |
| 1717000200 | 9825 | -25 | -0.25 | 9825 | 9825 | 9825 | 151 |
| 1716913800 | 9850 | 75 | 0.77 | 9800 | 10000 | 9800 | 283 |
| 1716568200 | 9775 | -200 | -2.01 | 9775 | 9775 | 9775 | 0 |
| 1716481800 | 9975 | 100 | 1.01 | 9975 | 9975 | 9975 | 100 |
| 1716395400 | 9875 | 150 | 1.54 | 9875 | 9875 | 9875 | 106 |
| 1716309000 | 9725 | -150 | -1.52 | 9725 | 9725 | 9725 | 200 |
| 1716222600 | 9875 | 150 | 1.54 | 9875 | 9875 | 9875 | 180 |
| 1715963400 | 9725 | 0 | 0.00 | 9725 | 9725 | 9725 | 1339 |
| 1715877000 | 9725 | 0 | 0.00 | 9725 | 9725 | 9725 | 400 |
| 1715790600 | 9725 | 0 | 0.00 | 9725 | 9725 | 9725 | 0 |
| 1715704200 | 9725 | -50 | -0.51 | 9725 | 9725 | 9725 | 114 |
| 1715617800 | 9775 | 50 | 0.51 | 9650 | 9775 | 9650 | 586 |
| 1715358600 | 9725 | -75 | -0.77 | 9950 | 9950 | 9725 | 153 |
| 1715272200 | 9800 | 225 | 2.35 | 9800 | 9800 | 9800 | 4716 |
| 1715185800 | 9575 | 0 | 0.00 | 9575 | 9575 | 9575 | 10 |
| 1715099400 | 9575 | -25 | -0.26 | 9575 | 9575 | 9575 | 2 |
| 1714753800 | 9600 | 0 | 0.00 | 9600 | 9600 | 9600 | 300 |
| 1714667400 | 9600 | 0 | 0.00 | 9950 | 9950 | 9600 | 12 |
| 1714581000 | 9600 | 0 | 0.00 | 9600 | 9600 | 9600 | 31 |
| 1714494600 | 9600 | 0 | 0.00 | 9600 | 9600 | 9600 | 100 |
| 1714408200 | 9600 | 0 | 0.00 | 9600 | 9600 | 9600 | 50 |
| 1714149000 | 9600 | 0 | 0.00 | 9600 | 9600 | 9600 | 327 |
| 1714062600 | 9600 | -200 | -2.04 | 9600 | 9600 | 9600 | 17 |
| 1713976200 | 9800 | 200 | 2.08 | 9800 | 9800 | 9800 | 47 |
| 1713889800 | 9600 | -75 | -0.78 | 9600 | 9600 | 9600 | 898 |
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
