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 | -14.5 | -1.1572226656 | 1253 | 1288 | 1228.5 | 1241007 | 1264.25841051 | DE |
| 4 | -365.5 | -22.7867830424 | 1604 | 1661.5 | 1228.5 | 1372202 | 1390.93487993 | DE |
| 12 | -407.5 | -24.7569866343 | 1646 | 1721 | 1228.5 | 1092356 | 1537.54098602 | DE |
| 26 | -217 | -14.9089659911 | 1455.5 | 1721 | 1228.5 | 1090471 | 1515.65684642 | DE |
| 52 | 12.5 | 1.01957585644 | 1226 | 1721 | 1226 | 1197985 | 1429.20521195 | DE |
| 156 | -1551.5 | -55.6093189964 | 2790 | 2930 | 943.6 | 1303948 | 1505.41015465 | DE |
| 260 | -1212.5 | -49.4696042432 | 2451 | 3328 | 943.6 | 1258442 | 1914.55542346 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1239 | -40.5 | -3.17 | 1284.5 | 1284.5 | 1228.5 | 871678 |
| 1732037400 | 1279.5 | 20 | 1.59 | 1263 | 1283.5 | 1253 | 729402 |
| 1731951000 | 1259.5 | -12.5 | -0.98 | 1275 | 1275 | 1251.5 | 1698434 |
| 1731691800 | 1272 | 2 | 0.16 | 1268 | 1278.5 | 1260 | 1149749 |
| 1731605400 | 1270 | 12.5 | 0.99 | 1253 | 1288 | 1232 | 1755771 |
| 1731519000 | 1257.5 | -22 | -1.72 | 1271.5 | 1278 | 1244.5 | 1421605 |
| 1731432600 | 1279.5 | -32 | -2.44 | 1298 | 1311 | 1278.5 | 2256122 |
| 1731346200 | 1311.5 | -2.5 | -0.19 | 1322 | 1336 | 1303 | 1082992 |
| 1731087000 | 1314 | -28.5 | -2.12 | 1340 | 1345 | 1311 | 1023972 |
| 1731000600 | 1342.5 | -1 | -0.07 | 1347.5 | 1352.5 | 1322 | 1344419 |
| 1730914200 | 1343.5 | -127.5 | -8.67 | 1445.5 | 1475 | 1336 | 2983040 |
| 1730827800 | 1471 | 10.5 | 0.72 | 1460 | 1492 | 1451 | 1039054 |
| 1730741400 | 1460.5 | 1 | 0.07 | 1452.5 | 1475 | 1449 | 771224 |
| 1730482200 | 1459.5 | -7.5 | -0.51 | 1468 | 1494 | 1459.5 | 963305 |
| 1730395800 | 1467 | -118.5 | -7.47 | 1563.5 | 1570.5 | 1449.5 | 2097892 |
| 1730309400 | 1585.5 | -13 | -0.81 | 1591 | 1661.5 | 1585.5 | 1596926 |
| 1730223000 | 1598.5 | -7 | -0.44 | 1610.5 | 1614 | 1580.5 | 1432088 |
| 1730136600 | 1605.5 | 31.5 | 2.00 | 1578.5 | 1605.5 | 1578.5 | 921934 |
| 1729873800 | 1574 | -7.5 | -0.47 | 1577 | 1602 | 1571.5 | 1177196 |
| 1729787400 | 1581.5 | -19.5 | -1.22 | 1604 | 1604 | 1573 | 1127246 |
| 1729701000 | 1601 | 0 | 0.00 | 1600.5 | 1627 | 1591.5 | 751600 |
| 1729614600 | 1601 | -29.5 | -1.81 | 1616 | 1632.5 | 1601 | 633875 |
| 1729528200 | 1630.5 | -29 | -1.75 | 1662.5 | 1677.5 | 1630.5 | 850124 |
| 1729269000 | 1659.5 | -29 | -1.72 | 1677.5 | 1678.5 | 1651 | 903290 |
| 1729182600 | 1688.5 | -31.5 | -1.83 | 1702 | 1705 | 1671 | 759139 |
| 1729096200 | 1720 | 58 | 3.49 | 1687 | 1721 | 1681.5 | 1477423 |
| 1729009800 | 1662 | 61 | 3.81 | 1614.5 | 1666.5 | 1612.5 | 1263476 |
| 1728923400 | 1601 | 14 | 0.88 | 1587 | 1601 | 1581 | 507748 |
| 1728664200 | 1587 | 13.5 | 0.86 | 1580 | 1591.5 | 1575.5 | 391779 |
| 1728577800 | 1573.5 | -25.5 | -1.59 | 1595.5 | 1605 | 1565 | 1025459 |
| 1728491400 | 1599 | -9 | -0.56 | 1624 | 1632 | 1597.5 | 333092 |
| 1728405000 | 1608 | -21.5 | -1.32 | 1602 | 1610 | 1571.5 | 886826 |
| 1728318600 | 1629.5 | -30 | -1.81 | 1664 | 1670 | 1619 | 1135147 |
| 1728059400 | 1659.5 | 12.5 | 0.76 | 1645.5 | 1684 | 1645.5 | 519659 |
| 1727973000 | 1647 | 23 | 1.42 | 1625.5 | 1688 | 1625.5 | 1038622 |
| 1727886600 | 1624 | -21.5 | -1.31 | 1630 | 1644.5 | 1608 | 1207292 |
| 1727800200 | 1645.5 | 2 | 0.12 | 1650 | 1672 | 1639 | 466753 |
| 1727713800 | 1643.5 | -19 | -1.14 | 1654 | 1658.5 | 1636.5 | 659992 |
| 1727454600 | 1662.5 | 11.5 | 0.70 | 1645.5 | 1669 | 1645.5 | 776020 |
| 1727368200 | 1651 | 10 | 0.61 | 1666.5 | 1667.5 | 1641 | 1374630 |
| 1727281800 | 1641 | -40.5 | -2.41 | 1670 | 1680.5 | 1631 | 1360942 |
| 1727195400 | 1681.5 | 12 | 0.72 | 1681.5 | 1700 | 1669 | 1076855 |
| 1727109000 | 1669.5 | 10.5 | 0.63 | 1659 | 1670 | 1649 | 606651 |
| 1726849800 | 1659 | -34.5 | -2.04 | 1682.5 | 1693 | 1659 | 2472476 |
| 1726763400 | 1693.5 | 14 | 0.83 | 1700 | 1705 | 1674.5 | 1818624 |
| 1726677000 | 1679.5 | 3 | 0.18 | 1667.5 | 1680 | 1655.5 | 1400139 |
| 1726590600 | 1676.5 | 22.5 | 1.36 | 1673 | 1697.5 | 1663.5 | 924805 |
| 1726504200 | 1654 | 14.5 | 0.88 | 1634 | 1664 | 1630.5 | 568158 |
| 1726245000 | 1639.5 | 9.5 | 0.58 | 1628.5 | 1645 | 1618.5 | 500962 |
| 1726158600 | 1630 | 41.5 | 2.61 | 1609 | 1630 | 1602 | 607260 |
| 1726072200 | 1588.5 | -21.5 | -1.34 | 1618.5 | 1618.5 | 1573 | 1096015 |
| 1725985800 | 1610 | 15.5 | 0.97 | 1596 | 1618.5 | 1587 | 491880 |
| 1725899400 | 1594.5 | 11.5 | 0.73 | 1593 | 1604 | 1581.5 | 465974 |
| 1725640200 | 1583 | -21.5 | -1.34 | 1600.5 | 1604.5 | 1565 | 1422169 |
| 1725553800 | 1604.5 | 23.5 | 1.49 | 1581.5 | 1611.5 | 1580.5 | 1604506 |
| 1725467400 | 1581 | -53.5 | -3.27 | 1607.5 | 1621.5 | 1578.5 | 1550734 |
| 1725381000 | 1634.5 | -12.5 | -0.76 | 1643 | 1653.5 | 1619 | 492863 |
| 1725294600 | 1647 | 3 | 0.18 | 1647 | 1650 | 1627 | 611623 |
| 1725035400 | 1644 | 8 | 0.49 | 1636 | 1655 | 1635.5 | 1303015 |
| 1724949000 | 1636 | -8 | -0.49 | 1646 | 1660 | 1636 | 477437 |
| 1724862600 | 1644 | 12 | 0.74 | 1643.5 | 1649.5 | 1630.5 | 600731 |
| 1724776200 | 1632 | -73.5 | -4.31 | 1700 | 1700.5 | 1632 | 774326 |
| 1724430600 | 1705.5 | 4.5 | 0.26 | 1701.5 | 1709.5 | 1688 | 482645 |
| 1724344200 | 1701 | 0 | 0.00 | 1698.5 | 1712.5 | 1688 | 1173601 |
| 1724257800 | 1701 | 18 | 1.07 | 1678 | 1703 | 1678 | 2737824 |
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
