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 | -46 | -2.91878172589 | 1576 | 1600 | 1518 | 73384 | 1565.24320627 | DE |
| 4 | -60 | -3.77358490566 | 1590 | 1600 | 1510 | 55608 | 1555.1928284 | DE |
| 12 | -72 | -4.49438202247 | 1602 | 1684 | 1510 | 52856 | 1585.14472177 | DE |
| 26 | -100 | -6.13496932515 | 1630 | 1740 | 1510 | 63309 | 1606.5586681 | DE |
| 52 | -14 | -0.906735751295 | 1544 | 1740 | 1500 | 54541 | 1616.83779316 | DE |
| 156 | -200 | -11.5606936416 | 1730 | 1965 | 1300 | 54611 | 1606.98855835 | DE |
| 260 | 405 | 36 | 1125 | 1965 | 518 | 54720 | 1430.30475505 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 1560 | 2 | 0.13 | 1550 | 1566 | 1548 | 109372 |
| 1730395800 | 1558 | -24 | -1.52 | 1586 | 1586 | 1548 | 78774 |
| 1730309400 | 1582 | 22 | 1.41 | 1552 | 1600 | 1552 | 68678 |
| 1730223000 | 1560 | -16 | -1.02 | 1580 | 1580 | 1550 | 74441 |
| 1730136600 | 1576 | 10 | 0.64 | 1576 | 1576 | 1576 | 35654 |
| 1729873800 | 1566 | 16 | 1.03 | 1546 | 1566 | 1546 | 34212 |
| 1729787400 | 1550 | 18 | 1.17 | 1542 | 1550 | 1542 | 14770 |
| 1729701000 | 1532 | -2 | -0.13 | 1522 | 1534 | 1522 | 82571 |
| 1729614600 | 1534 | -8 | -0.52 | 1550 | 1552 | 1528 | 33170 |
| 1729528200 | 1542 | -6 | -0.39 | 1556 | 1556 | 1532 | 47717 |
| 1729269000 | 1548 | 0 | 0.00 | 1540 | 1552 | 1532 | 22184 |
| 1729182600 | 1548 | 18 | 1.18 | 1540 | 1564 | 1540 | 71865 |
| 1729096200 | 1530 | -10 | -0.65 | 1540 | 1550 | 1510 | 98397 |
| 1729009800 | 1540 | -6 | -0.39 | 1548 | 1576 | 1540 | 77772 |
| 1728923400 | 1546 | -24 | -1.53 | 1570 | 1570 | 1540 | 34886 |
| 1728664200 | 1570 | -20 | -1.26 | 1570 | 1594 | 1570 | 33978 |
| 1728577800 | 1590 | 10 | 0.63 | 1580 | 1594 | 1576 | 36109 |
| 1728491400 | 1580 | 40 | 2.60 | 1534 | 1582 | 1534 | 70823 |
| 1728405000 | 1540 | -34 | -2.16 | 1570 | 1570 | 1538 | 36021 |
| 1728318600 | 1574 | 4 | 0.25 | 1590 | 1590 | 1542 | 50771 |
| 1728059400 | 1570 | 28 | 1.82 | 1550 | 1570 | 1544 | 16917 |
| 1727973000 | 1542 | -32 | -2.03 | 1550 | 1558 | 1540 | 22511 |
| 1727886600 | 1574 | -6 | -0.38 | 1580 | 1580 | 1556 | 14372 |
| 1727800200 | 1580 | -30 | -1.86 | 1620 | 1620 | 1574 | 36955 |
| 1727713800 | 1610 | -16 | -0.98 | 1604 | 1622 | 1578 | 57657 |
| 1727454600 | 1626 | 30 | 1.88 | 1584 | 1632 | 1584 | 42140 |
| 1727368200 | 1596 | 30 | 1.92 | 1570 | 1610 | 1560 | 51696 |
| 1727281800 | 1566 | -20 | -1.26 | 1568 | 1602 | 1566 | 27673 |
| 1727195400 | 1586 | 20 | 1.28 | 1564 | 1586 | 1564 | 36680 |
| 1727109000 | 1566 | -34 | -2.13 | 1590 | 1594 | 1566 | 22392 |
| 1726849800 | 1600 | 14 | 0.88 | 1568 | 1600 | 1554 | 143320 |
| 1726763400 | 1586 | 60 | 3.93 | 1580 | 1588 | 1566 | 49981 |
| 1726677000 | 1526 | -28 | -1.80 | 1556 | 1558 | 1526 | 26251 |
| 1726590600 | 1554 | -14 | -0.89 | 1540 | 1578 | 1540 | 46147 |
| 1726504200 | 1568 | 6 | 0.38 | 1574 | 1574 | 1536 | 30652 |
| 1726245000 | 1562 | 20 | 1.30 | 1540 | 1564 | 1540 | 23264 |
| 1726158600 | 1542 | 20 | 1.31 | 1520 | 1560 | 1520 | 27732 |
| 1726072200 | 1522 | -34 | -2.19 | 1546 | 1546 | 1520 | 70575 |
| 1725985800 | 1556 | -10 | -0.64 | 1556 | 1560 | 1548 | 30795 |
| 1725899400 | 1566 | 20 | 1.29 | 1564 | 1588 | 1550 | 34639 |
| 1725640200 | 1546 | -44 | -2.77 | 1588 | 1588 | 1546 | 32045 |
| 1725553800 | 1590 | -30 | -1.85 | 1610 | 1610 | 1590 | 25116 |
| 1725467400 | 1620 | 40 | 2.53 | 1584 | 1620 | 1584 | 43019 |
| 1725381000 | 1580 | -14 | -0.88 | 1594 | 1594 | 1580 | 21194 |
| 1725294600 | 1594 | 2 | 0.13 | 1640 | 1640 | 1594 | 38342 |
| 1725035400 | 1592 | -8 | -0.50 | 1604 | 1610 | 1590 | 30204 |
| 1724949000 | 1600 | 10 | 0.63 | 1590 | 1600 | 1590 | 64295 |
| 1724862600 | 1590 | -22 | -1.36 | 1598 | 1600 | 1590 | 19851 |
| 1724776200 | 1612 | 0 | 0.00 | 1600 | 1636 | 1590 | 24401 |
| 1724430600 | 1612 | 4 | 0.25 | 1632 | 1632 | 1612 | 20707 |
| 1724344200 | 1608 | -16 | -0.99 | 1612 | 1624 | 1600 | 19906 |
| 1724257800 | 1624 | -6 | -0.37 | 1636 | 1638 | 1600 | 283995 |
| 1724171400 | 1630 | -40 | -2.40 | 1680 | 1680 | 1630 | 54959 |
| 1724085000 | 1670 | 30 | 1.83 | 1684 | 1684 | 1670 | 186222 |
| 1723825800 | 1640 | -22 | -1.32 | 1642 | 1674 | 1640 | 15422 |
| 1723739400 | 1662 | 32 | 1.96 | 1630 | 1670 | 1600 | 22621 |
| 1723653000 | 1630 | 58 | 3.69 | 1578 | 1630 | 1574 | 148334 |
| 1723566600 | 1572 | -28 | -1.75 | 1580 | 1582 | 1570 | 127659 |
| 1723480200 | 1600 | -2 | -0.12 | 1602 | 1602 | 1598 | 16866 |
| 1723221000 | 1602 | -14 | -0.87 | 1620 | 1620 | 1598 | 70890 |
| 1723134600 | 1616 | 2 | 0.12 | 1602 | 1616 | 1578 | 40047 |
| 1723048200 | 1614 | -4 | -0.25 | 1630 | 1630 | 1582 | 21127 |
| 1722961800 | 1618 | 44 | 2.80 | 1570 | 1624 | 1556 | 56384 |
| 1722875400 | 1574 | -98 | -5.86 | 1672 | 1672 | 1558 | 86440 |
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
