We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13 | 1.54761904762 | 840 | 855 | 803 | 138403 | 828.29195983 | DE |
| 4 | 33 | 4.0243902439 | 820 | 860 | 764 | 157697 | 818.59377551 | DE |
| 12 | -47 | -5.22222222222 | 900 | 1052 | 761 | 228038 | 910.11261708 | DE |
| 26 | -27 | -3.06818181818 | 880 | 1052 | 761 | 226336 | 914.27755774 | DE |
| 52 | 225 | 35.8280254777 | 628 | 1052 | 544 | 223036 | 796.99187278 | DE |
| 156 | 63 | 7.9746835443 | 790 | 1052 | 544 | 226036 | 785.48392471 | DE |
| 260 | 63 | 7.9746835443 | 790 | 1052 | 544 | 226036 | 785.48392471 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 834 | 27 | 3.35 | 849 | 849 | 803 | 146536 |
| 1722270600 | 807 | -23 | -2.77 | 824 | 833 | 807 | 83544 |
| 1722011400 | 830 | 0 | 0.00 | 838 | 841 | 824 | 155502 |
| 1721925000 | 830 | -2 | -0.24 | 850 | 850 | 818 | 229740 |
| 1721838600 | 832 | 2 | 0.24 | 840 | 840 | 830 | 76691 |
| 1721752200 | 830 | -17 | -2.01 | 830 | 844 | 830 | 59789 |
| 1721665800 | 847 | 15 | 1.80 | 847 | 854 | 838 | 40401 |
| 1721406600 | 832 | -10 | -1.19 | 851 | 851 | 826 | 196395 |
| 1721320200 | 842 | 7 | 0.84 | 828 | 856 | 828 | 93367 |
| 1721233800 | 835 | 1 | 0.12 | 844 | 844 | 823 | 96495 |
| 1721147400 | 834 | -7 | -0.83 | 860 | 860 | 824 | 81301 |
| 1721061000 | 841 | 19 | 2.31 | 860 | 860 | 819 | 146741 |
| 1720801800 | 822 | -10 | -1.20 | 821 | 840 | 820 | 357311 |
| 1720715400 | 832 | 28 | 3.48 | 793 | 832 | 793 | 114228 |
| 1720629000 | 804 | 4 | 0.50 | 802 | 817 | 799 | 154008 |
| 1720542600 | 800 | -3 | -0.37 | 816 | 818 | 798 | 113062 |
| 1720456200 | 803 | -4 | -0.50 | 800 | 809 | 796 | 364202 |
| 1720197000 | 807 | 23 | 2.93 | 764 | 807 | 764 | 427280 |
| 1720110600 | 784 | -2 | -0.25 | 780 | 785 | 770 | 82217 |
| 1720024200 | 786 | 15 | 1.95 | 820 | 820 | 771 | 135121 |
| 1719937800 | 771 | -14 | -1.78 | 820 | 820 | 771 | 110712 |
| 1719851400 | 785 | -13 | -1.63 | 797 | 808 | 779 | 199702 |
| 1719592200 | 798 | -8 | -0.99 | 810 | 822 | 790 | 339575 |
| 1719505800 | 806 | -95 | -10.54 | 882 | 882 | 761 | 1022239 |
| 1719419400 | 901 | 1 | 0.11 | 893 | 907 | 890 | 255456 |
| 1719333000 | 900 | -7 | -0.77 | 907 | 910 | 894 | 369586 |
| 1719246600 | 907 | 5 | 0.55 | 897 | 914 | 893 | 215598 |
| 1718987400 | 902 | -5 | -0.55 | 908 | 909 | 899 | 78622 |
| 1718901000 | 907 | -3 | -0.33 | 920 | 920 | 907 | 49102 |
| 1718814600 | 910 | 1 | 0.11 | 900 | 914 | 900 | 43843 |
| 1718728200 | 909 | -17 | -1.84 | 928 | 928 | 909 | 239705 |
| 1718641800 | 926 | 12 | 1.31 | 919 | 935 | 907 | 60879 |
| 1718382600 | 914 | -13 | -1.40 | 927 | 927 | 904 | 85584 |
| 1718296200 | 927 | -23 | -2.42 | 931 | 942 | 924 | 44875 |
| 1718209800 | 950 | 0 | 0.00 | 930 | 955 | 928 | 179480 |
| 1718123400 | 950 | -16 | -1.66 | 966 | 966 | 937 | 97189 |
| 1718037000 | 966 | -27 | -2.72 | 990 | 995 | 962 | 99287 |
| 1717777800 | 993 | -25 | -2.46 | 1000 | 1020 | 992 | 161872 |
| 1717691400 | 1018 | -14 | -1.36 | 1022 | 1032 | 1000 | 240384 |
| 1717605000 | 1032 | 12 | 1.18 | 1050 | 1050 | 1008 | 242257 |
| 1717518600 | 1020 | -16 | -1.54 | 1048 | 1048 | 1006 | 342394 |
| 1717432200 | 1036 | 10 | 0.97 | 1036 | 1052 | 1032 | 460719 |
| 1717173000 | 1026 | -4 | -0.39 | 1036 | 1036 | 1020 | 192864 |
| 1717086600 | 1030 | 20 | 1.98 | 1040 | 1040 | 1002 | 73608 |
| 1717000200 | 1010 | -12 | -1.17 | 1028 | 1028 | 1010 | 87927 |
| 1716913800 | 1022 | -6 | -0.58 | 1026 | 1040 | 1020 | 227892 |
| 1716568200 | 1028 | 32 | 3.21 | 991 | 1048 | 990 | 489081 |
| 1716481800 | 996 | 18 | 1.84 | 954 | 1006 | 954 | 186068 |
| 1716395400 | 978 | 12 | 1.24 | 980 | 980 | 964 | 88904 |
| 1716309000 | 966 | 17 | 1.79 | 966 | 966 | 937 | 541658 |
| 1716222600 | 949 | -6 | -0.63 | 951 | 954 | 948 | 145840 |
| 1715963400 | 955 | -5 | -0.52 | 951 | 961 | 948 | 147586 |
| 1715877000 | 960 | 4 | 0.42 | 980 | 980 | 949 | 615111 |
| 1715790600 | 956 | -4 | -0.42 | 980 | 980 | 942 | 271515 |
| 1715704200 | 960 | 16 | 1.69 | 955 | 965 | 936 | 485447 |
| 1715617800 | 944 | -22 | -2.28 | 948 | 982 | 942 | 340865 |
| 1715358600 | 966 | 56 | 6.15 | 924 | 966 | 909 | 613114 |
| 1715272200 | 910 | 8 | 0.89 | 905 | 910 | 896 | 529104 |
| 1715185800 | 902 | -13 | -1.42 | 900 | 918 | 900 | 324681 |
| 1715099400 | 915 | 12 | 1.33 | 881 | 917 | 881 | 432556 |
| 1714753800 | 903 | -9 | -0.99 | 920 | 920 | 903 | 60533 |
| 1714667400 | 912 | 15 | 1.67 | 903 | 912 | 897 | 360182 |
| 1714581000 | 897 | 0 | 0.00 | 899 | 903 | 897 | 208775 |
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
