Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -80 | -3.94088669951 | 2030 | 2100 | 1892 | 42393 | 2019.95282195 | DE |
4 | -190 | -8.8785046729 | 2140 | 2200 | 1886 | 72464 | 2033.65341891 | DE |
12 | -110 | -5.33980582524 | 2060 | 2200 | 1886 | 77846 | 2067.33709649 | DE |
26 | -305 | -13.5254988914 | 2255 | 2335 | 1886 | 103007 | 2089.02518182 | DE |
52 | -240 | -10.9589041096 | 2190 | 2765 | 1886 | 100900 | 2212.95096232 | DE |
156 | -14 | -0.71283095723 | 1964 | 2875 | 1600 | 133125 | 2245.60879382 | DE |
260 | 328 | 20.2219482121 | 1622 | 2875 | 724 | 108687 | 2154.3126378 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 1950 | -75 | -3.70 | 2030 | 2035 | 1950 | 64544 |
1740072600 | 2025 | 10 | 0.50 | 1928 | 2030 | 1928 | 51462 |
1739986200 | 2015 | -5 | -0.25 | 1930 | 2040 | 1892 | 82935 |
1739899800 | 2020 | 0 | 0.00 | 2100 | 2100 | 2000 | 26345 |
1739813400 | 2020 | -5 | -0.25 | 2100 | 2100 | 2015 | 21748 |
1739554200 | 2025 | 5 | 0.25 | 2030 | 2040 | 2010 | 29473 |
1739467800 | 2020 | 34 | 1.71 | 1978 | 2025 | 1976 | 180042 |
1739381400 | 1986 | 6 | 0.30 | 1886 | 1990 | 1886 | 158970 |
1739295000 | 1980 | 4 | 0.20 | 1984 | 1994 | 1966 | 36682 |
1739208600 | 1976 | 48 | 2.49 | 1914 | 1986 | 1894 | 70380 |
1738949400 | 1928 | -77 | -3.84 | 1950 | 2010 | 1928 | 59182 |
1738863000 | 2005 | -20 | -0.99 | 2100 | 2100 | 1994 | 67371 |
1738776600 | 2025 | -45 | -2.17 | 2065 | 2065 | 2000 | 102325 |
1738690200 | 2070 | 10 | 0.49 | 2155 | 2155 | 2040 | 67681 |
1738603800 | 2060 | -40 | -1.90 | 2055 | 2070 | 2015 | 50559 |
1738344600 | 2100 | 5 | 0.24 | 1996 | 2115 | 1996 | 130072 |
1738258200 | 2095 | 40 | 1.95 | 2055 | 2100 | 2035 | 80922 |
1738171800 | 2055 | -20 | -0.96 | 2085 | 2100 | 2055 | 57197 |
1738085400 | 2075 | 15 | 0.73 | 2065 | 2115 | 2050 | 69933 |
1737999000 | 2060 | -100 | -4.63 | 2200 | 2200 | 2060 | 68590 |
1737739800 | 2160 | -5 | -0.23 | 2140 | 2190 | 2140 | 37408 |
1737653400 | 2165 | 45 | 2.12 | 2095 | 2185 | 2095 | 106600 |
1737567000 | 2120 | 15 | 0.71 | 2185 | 2185 | 2100 | 165957 |
1737480600 | 2105 | 30 | 1.45 | 2075 | 2105 | 2075 | 32367 |
1737394200 | 2075 | 10 | 0.48 | 2085 | 2085 | 2025 | 87798 |
1737135000 | 2065 | 30 | 1.47 | 2035 | 2075 | 2035 | 58944 |
1737048600 | 2035 | 25 | 1.24 | 2045 | 2045 | 2005 | 37111 |
1736962200 | 2010 | 50 | 2.55 | 1990 | 2010 | 1962 | 84380 |
1736875800 | 1960 | 4 | 0.20 | 2025 | 2025 | 1956 | 30987 |
1736789400 | 1956 | -32 | -1.61 | 1980 | 1980 | 1936 | 70947 |
1736530200 | 1988 | -37 | -1.83 | 2105 | 2105 | 1980 | 98839 |
1736443800 | 2025 | -15 | -0.74 | 2000 | 2045 | 1986 | 168381 |
1736357400 | 2040 | -100 | -4.67 | 2115 | 2120 | 2030 | 67789 |
1736271000 | 2140 | 0 | 0.00 | 2135 | 2145 | 2105 | 38933 |
1736184600 | 2140 | 40 | 1.90 | 2075 | 2160 | 2075 | 28516 |
1735925400 | 2100 | -30 | -1.41 | 2200 | 2200 | 2100 | 40346 |
1735839000 | 2130 | -25 | -1.16 | 2160 | 2165 | 2115 | 38914 |
1735666200 | 2155 | 45 | 2.13 | 2155 | 2160 | 2115 | 15145 |
1735579800 | 2110 | 5 | 0.24 | 2180 | 2180 | 2095 | 20922 |
1735320600 | 2105 | 5 | 0.24 | 2095 | 2130 | 2095 | 25513 |
1735061400 | 2100 | 20 | 0.96 | 2165 | 2165 | 2080 | 15826 |
1734975000 | 2080 | 10 | 0.48 | 2075 | 2080 | 2055 | 25674 |
1734715800 | 2070 | 0 | 0.00 | 2105 | 2105 | 2020 | 122974 |
1734629400 | 2070 | -90 | -4.17 | 2130 | 2135 | 2055 | 178001 |
1734543000 | 2160 | 35 | 1.65 | 2200 | 2200 | 2115 | 66504 |
1734456600 | 2125 | -15 | -0.70 | 2145 | 2160 | 2110 | 271693 |
1734370200 | 2140 | 25 | 1.18 | 2125 | 2145 | 2105 | 86525 |
1734111000 | 2115 | -5 | -0.24 | 2155 | 2155 | 2110 | 45169 |
1734024600 | 2120 | -15 | -0.70 | 2155 | 2155 | 2095 | 52603 |
1733938200 | 2135 | 65 | 3.14 | 2075 | 2135 | 2070 | 149406 |
1733851800 | 2070 | -35 | -1.66 | 2100 | 2105 | 2060 | 43728 |
1733765400 | 2105 | 35 | 1.69 | 2090 | 2105 | 2065 | 49813 |
1733506200 | 2070 | 10 | 0.49 | 2050 | 2085 | 2035 | 29232 |
1733419800 | 2060 | -65 | -3.06 | 2120 | 2145 | 2060 | 341595 |
1733333400 | 2125 | 40 | 1.92 | 1986 | 2125 | 1986 | 86788 |
1733247000 | 2085 | 15 | 0.72 | 2070 | 2100 | 2065 | 58204 |
1733160600 | 2070 | 10 | 0.49 | 2055 | 2075 | 2050 | 84188 |
1732901400 | 2060 | 25 | 1.23 | 2060 | 2065 | 2035 | 61639 |
1732815000 | 2035 | 10 | 0.49 | 1962 | 2055 | 1962 | 50336 |
1732728600 | 2025 | -20 | -0.98 | 2065 | 2075 | 2025 | 79449 |
1732642200 | 2045 | -65 | -3.08 | 2010 | 2110 | 2010 | 383180 |
1732555800 | 2110 | 20 | 0.96 | 2005 | 2110 | 2005 | 93220 |
1732296600 | 2090 | 70 | 3.47 | 2025 | 2100 | 2025 | 195053 |
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