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 | -61 | -1.70868347339 | 3570 | 3606 | 3456 | 2160667 | 3500.48241687 | DE |
| 4 | -92 | -2.55484587615 | 3601 | 3675 | 3456 | 2767944 | 3577.75976562 | DE |
| 12 | 186 | 5.59735179055 | 3323 | 3675 | 3257 | 2964196 | 3501.51238828 | DE |
| 26 | 216 | 6.55936835712 | 3293 | 3675 | 3218 | 3516811 | 3416.50329212 | DE |
| 52 | 913 | 35.1694915254 | 2596 | 3675 | 2462 | 3397595 | 3137.14384541 | DE |
| 156 | 1477 | 72.687007874 | 2032 | 3675 | 2013 | 3246187 | 2618.83816183 | DE |
| 260 | 1577.5 | 81.6722754336 | 1931.5 | 3675 | 1393.5 | 3393697 | 2275.93904413 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 3470 | -3 | -0.09 | 3464 | 3500 | 3456 | 2340939 |
| 1721320200 | 3473 | -19 | -0.54 | 3496 | 3515 | 3465 | 2085450 |
| 1721233800 | 3492 | -56 | -1.58 | 3537 | 3546 | 3492 | 2886036 |
| 1721147400 | 3548 | 8 | 0.23 | 3521 | 3559 | 3511 | 1899855 |
| 1721061000 | 3540 | -36 | -1.01 | 3570 | 3606 | 3540 | 1591057 |
| 1720801800 | 3576 | 33 | 0.93 | 3557 | 3584 | 3546 | 1858772 |
| 1720715400 | 3543 | -52 | -1.45 | 3598 | 3605 | 3543 | 2765328 |
| 1720629000 | 3595 | 0 | 0.00 | 3610 | 3618 | 3593 | 4745941 |
| 1720542600 | 3595 | 2 | 0.06 | 3593 | 3630 | 3588 | 3776216 |
| 1720456200 | 3593 | 8 | 0.22 | 3586 | 3611 | 3584 | 1758673 |
| 1720197000 | 3585 | 2 | 0.06 | 3605 | 3617 | 3577 | 2052877 |
| 1720110600 | 3583 | 13 | 0.36 | 3593 | 3602 | 3572 | 1789992 |
| 1720024200 | 3570 | -5 | -0.14 | 3588 | 3588 | 3559 | 3831919 |
| 1719937800 | 3575 | -2 | -0.06 | 3562 | 3575 | 3551 | 2259566 |
| 1719851400 | 3577 | -62 | -1.70 | 3649 | 3657 | 3567 | 2330376 |
| 1719592200 | 3639 | -15 | -0.41 | 3664 | 3675 | 3634 | 2857558 |
| 1719505800 | 3654 | 50 | 1.39 | 3610 | 3658 | 3610 | 2562453 |
| 1719419400 | 3604 | -11 | -0.30 | 3634 | 3646 | 3593 | 2458051 |
| 1719333000 | 3615 | 3 | 0.08 | 3597 | 3634 | 3584 | 4536162 |
| 1719246600 | 3612 | 12 | 0.33 | 3601 | 3635 | 3598 | 4971655 |
| 1718987400 | 3600 | -8 | -0.22 | 3603 | 3617 | 3574 | 8423932 |
| 1718901000 | 3608 | 21 | 0.59 | 3587 | 3622 | 3575 | 2489747 |
| 1718814600 | 3587 | -4 | -0.11 | 3585 | 3588 | 3561 | 2042333 |
| 1718728200 | 3591 | 23 | 0.64 | 3578 | 3606 | 3569 | 2311135 |
| 1718641800 | 3568 | 10 | 0.28 | 3584 | 3592 | 3559 | 2323766 |
| 1718382600 | 3558 | -18 | -0.50 | 3575 | 3580 | 3543 | 2441890 |
| 1718296200 | 3576 | 4 | 0.11 | 3582 | 3615 | 3567 | 3169944 |
| 1718209800 | 3572 | 81 | 2.32 | 3513 | 3573 | 3508 | 2643738 |
| 1718123400 | 3491 | -12 | -0.34 | 3519 | 3534 | 3483 | 3010970 |
| 1718037000 | 3503 | -28 | -0.79 | 3510 | 3529 | 3493 | 1820551 |
| 1717777800 | 3531 | -9 | -0.25 | 3554 | 3560 | 3518 | 1620863 |
| 1717691400 | 3540 | 19 | 0.54 | 3536 | 3567 | 3535 | 1823420 |
| 1717605000 | 3521 | 34 | 0.98 | 3506 | 3521 | 3476 | 3181940 |
| 1717518600 | 3487 | 65 | 1.90 | 3426 | 3493 | 3422 | 3037480 |
| 1717432200 | 3422 | 6 | 0.18 | 3458 | 3475 | 3415 | 3426570 |
| 1717173000 | 3416 | 15 | 0.44 | 3409 | 3436 | 3401 | 5482895 |
| 1717086600 | 3401 | -14 | -0.41 | 3412 | 3430 | 3401 | 3866166 |
| 1717000200 | 3415 | -11 | -0.32 | 3405 | 3431 | 3405 | 2052525 |
| 1716913800 | 3426 | -94 | -2.67 | 3510 | 3518 | 3426 | 3580321 |
| 1716568200 | 3520 | 30 | 0.86 | 3467 | 3526 | 3456 | 2206454 |
| 1716481800 | 3490 | 8 | 0.23 | 3489 | 3498 | 3476 | 3786062 |
| 1716395400 | 3482 | 17 | 0.49 | 3452 | 3482 | 3441 | 4025580 |
| 1716309000 | 3465 | -1 | -0.03 | 3453 | 3474 | 3449 | 2173747 |
| 1716222600 | 3466 | 8 | 0.23 | 3453 | 3469 | 3448 | 1720737 |
| 1715963400 | 3458 | 3 | 0.09 | 3449 | 3480 | 3435 | 3878603 |
| 1715877000 | 3455 | -7 | -0.20 | 3461 | 3472 | 3429 | 3049815 |
| 1715790600 | 3462 | 18 | 0.52 | 3464 | 3487 | 3438 | 2278639 |
| 1715704200 | 3444 | 33 | 0.97 | 3416 | 3451 | 3416 | 2469212 |
| 1715617800 | 3411 | -48 | -1.39 | 3462 | 3474 | 3404 | 1803098 |
| 1715358600 | 3459 | 8 | 0.23 | 3453 | 3470 | 3446 | 5981763 |
| 1715272200 | 3451 | 18 | 0.52 | 3426 | 3464 | 3425 | 2059147 |
| 1715185800 | 3433 | 22 | 0.64 | 3422 | 3455 | 3416 | 2446394 |
| 1715099400 | 3411 | 53 | 1.58 | 3387 | 3421 | 3386 | 3952126 |
| 1714753800 | 3358 | 74 | 2.25 | 3289 | 3364 | 3289 | 3139054 |
| 1714667400 | 3284 | -16 | -0.48 | 3259 | 3284 | 3257 | 5294530 |
| 1714581000 | 3300 | -3 | -0.09 | 3292 | 3302 | 3280 | 2361963 |
| 1714494600 | 3303 | 10 | 0.30 | 3289 | 3333 | 3284 | 2984761 |
| 1714408200 | 3293 | -36 | -1.08 | 3323 | 3335 | 3285 | 2202622 |
| 1714149000 | 3329 | 48 | 1.46 | 3303 | 3331 | 3291 | 2110092 |
| 1714062600 | 3281 | -24 | -0.73 | 3280 | 3301 | 3218 | 7144458 |
| 1713976200 | 3305 | -59 | -1.75 | 3369 | 3375 | 3305 | 7881350 |
| 1713889800 | 3364 | 16 | 0.48 | 3360 | 3388 | 3352 | 5870738 |
| 1713803400 | 3348 | 46 | 1.39 | 3331 | 3364 | 3331 | 2397400 |
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
