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 | 160 | 4.01002506266 | 3990 | 4150 | 3990 | 10952 | 4092.14568762 | DE |
| 4 | 270 | 6.9587628866 | 3880 | 4150 | 3800 | 9017 | 4032.2016502 | DE |
| 12 | 230 | 5.86734693878 | 3920 | 4240 | 3800 | 9528 | 4018.49024203 | DE |
| 26 | 430 | 11.5591397849 | 3720 | 4240 | 3500 | 8472 | 3853.94343146 | DE |
| 52 | 340 | 8.92388451444 | 3810 | 4240 | 3420 | 7310 | 3800.99506335 | DE |
| 156 | -660 | -13.7214137214 | 4810 | 5120 | 3140 | 7582 | 3997.86624006 | DE |
| 260 | 1040 | 33.4405144695 | 3110 | 5120 | 2200 | 9239 | 3626.57539914 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 4150 | 70 | 1.72 | 4090 | 4150 | 4070 | 3449 |
| 1721406600 | 4080 | -60 | -1.45 | 4140 | 4140 | 4010 | 28004 |
| 1721320200 | 4140 | 100 | 2.48 | 4010 | 4140 | 4010 | 14119 |
| 1721233800 | 4040 | 10 | 0.25 | 4060 | 4060 | 4000 | 3599 |
| 1721147400 | 4030 | -50 | -1.23 | 3990 | 4030 | 3990 | 5590 |
| 1721061000 | 4080 | -20 | -0.49 | 4130 | 4130 | 4050 | 7534 |
| 1720801800 | 4100 | 130 | 3.27 | 3960 | 4100 | 3960 | 4979 |
| 1720715400 | 3970 | -90 | -2.22 | 4080 | 4080 | 3950 | 10866 |
| 1720629000 | 4060 | 0 | 0.00 | 4130 | 4130 | 4060 | 16739 |
| 1720542600 | 4060 | -20 | -0.49 | 4080 | 4080 | 3950 | 6117 |
| 1720456200 | 4080 | -20 | -0.49 | 4130 | 4130 | 4010 | 6281 |
| 1720197000 | 4100 | 40 | 0.99 | 4040 | 4140 | 4040 | 16235 |
| 1720110600 | 4060 | 80 | 2.01 | 3950 | 4060 | 3950 | 7334 |
| 1720024200 | 3980 | 40 | 1.02 | 3930 | 3980 | 3910 | 13153 |
| 1719937800 | 3940 | 50 | 1.29 | 3930 | 3940 | 3900 | 1581 |
| 1719851400 | 3890 | -50 | -1.27 | 3930 | 3930 | 3890 | 3573 |
| 1719592200 | 3940 | 40 | 1.03 | 3890 | 3940 | 3890 | 4502 |
| 1719505800 | 3900 | -30 | -0.76 | 3930 | 3930 | 3900 | 1588 |
| 1719419400 | 3930 | 100 | 2.61 | 3880 | 3930 | 3870 | 14960 |
| 1719333000 | 3830 | -20 | -0.52 | 3880 | 3890 | 3800 | 10139 |
| 1719246600 | 3850 | -80 | -2.04 | 3850 | 3940 | 3850 | 49743 |
| 1718987400 | 3930 | -20 | -0.51 | 3960 | 3960 | 3830 | 16263 |
| 1718901000 | 3950 | -30 | -0.75 | 3980 | 3980 | 3950 | 10812 |
| 1718814600 | 3980 | 80 | 2.05 | 3900 | 3980 | 3900 | 8885 |
| 1718728200 | 3900 | -20 | -0.51 | 3930 | 3930 | 3900 | 12253 |
| 1718641800 | 3920 | 10 | 0.26 | 3950 | 3950 | 3890 | 3990 |
| 1718382600 | 3910 | -40 | -1.01 | 4010 | 4010 | 3910 | 3962 |
| 1718296200 | 3950 | 0 | 0.00 | 4010 | 4010 | 3950 | 8550 |
| 1718209800 | 3950 | 0 | 0.00 | 3990 | 4010 | 3950 | 14780 |
| 1718123400 | 3950 | 0 | 0.00 | 4000 | 4070 | 3950 | 3337 |
| 1718037000 | 3950 | -170 | -4.13 | 4020 | 4080 | 3950 | 6008 |
| 1717777800 | 4120 | 60 | 1.48 | 4010 | 4120 | 4010 | 20640 |
| 1717691400 | 4060 | 0 | 0.00 | 4140 | 4140 | 4010 | 2675 |
| 1717605000 | 4060 | -10 | -0.25 | 4020 | 4060 | 4020 | 3750 |
| 1717518600 | 4070 | -60 | -1.45 | 4010 | 4140 | 4010 | 9038 |
| 1717432200 | 4130 | 90 | 2.23 | 4020 | 4130 | 4020 | 22450 |
| 1717173000 | 4040 | -20 | -0.49 | 4040 | 4090 | 4040 | 27698 |
| 1717086600 | 4060 | 80 | 2.01 | 4080 | 4090 | 4010 | 6869 |
| 1717000200 | 3980 | -110 | -2.69 | 4050 | 4140 | 3980 | 2346 |
| 1716913800 | 4090 | 30 | 0.74 | 4100 | 4190 | 4060 | 4025 |
| 1716568200 | 4060 | -40 | -0.98 | 4190 | 4190 | 4060 | 4957 |
| 1716481800 | 4100 | -70 | -1.68 | 4120 | 4220 | 4100 | 7432 |
| 1716395400 | 4170 | 10 | 0.24 | 4120 | 4240 | 4120 | 5570 |
| 1716309000 | 4160 | -30 | -0.72 | 4080 | 4240 | 4080 | 15526 |
| 1716222600 | 4190 | 190 | 4.75 | 4090 | 4190 | 4090 | 11333 |
| 1715963400 | 4000 | -100 | -2.44 | 3990 | 4000 | 3980 | 4814 |
| 1715877000 | 4100 | 0 | 0.00 | 4120 | 4120 | 3970 | 4475 |
| 1715790600 | 4100 | -40 | -0.97 | 4130 | 4130 | 4040 | 2548 |
| 1715704200 | 4140 | 110 | 2.73 | 4110 | 4140 | 4060 | 10172 |
| 1715617800 | 4030 | -40 | -0.98 | 4120 | 4120 | 4030 | 18815 |
| 1715358600 | 4070 | 120 | 3.04 | 3920 | 4110 | 3920 | 10549 |
| 1715272200 | 3950 | 30 | 0.77 | 4020 | 4020 | 3950 | 3176 |
| 1715185800 | 3920 | -210 | -5.08 | 4010 | 4020 | 3920 | 2519 |
| 1715099400 | 4130 | 80 | 1.98 | 4050 | 4130 | 3950 | 4395 |
| 1714753800 | 4050 | -20 | -0.49 | 3980 | 4050 | 3980 | 8178 |
| 1714667400 | 4070 | 180 | 4.63 | 3890 | 4070 | 3890 | 2852 |
| 1714581000 | 3890 | 0 | 0.00 | 3860 | 3890 | 3820 | 4243 |
| 1714494600 | 3890 | -10 | -0.26 | 3920 | 3920 | 3860 | 12655 |
| 1714408200 | 3900 | 80 | 2.09 | 3780 | 3900 | 3740 | 7848 |
| 1714149000 | 3820 | 40 | 1.06 | 3720 | 3820 | 3710 | 6018 |
| 1714062600 | 3780 | -20 | -0.53 | 3740 | 3780 | 3670 | 9182 |
| 1713976200 | 3800 | 10 | 0.26 | 3730 | 3800 | 3690 | 8739 |
| 1713889800 | 3790 | 90 | 2.43 | 3700 | 3800 | 3700 | 8436 |
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
