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 | 25 | 0.789889415482 | 3165 | 3285 | 3100 | 19844 | 3197.01955251 | DE |
| 4 | -245 | -7.13245997089 | 3435 | 3505 | 3090 | 22675 | 3320.01260204 | DE |
| 12 | -440 | -12.1212121212 | 3630 | 3630 | 3035 | 24693 | 3271.10536245 | DE |
| 26 | -415 | -11.5117891817 | 3605 | 3825 | 3020 | 23666 | 3366.60968743 | DE |
| 52 | 480 | 17.7121771218 | 2710 | 3825 | 2596 | 31403 | 3259.73591455 | DE |
| 156 | -136 | -4.08899579074 | 3326 | 3825 | 1557 | 42638 | 2630.69527116 | DE |
| 260 | -332 | -9.42646223737 | 3522 | 4762 | 1419 | 59809 | 3000.74908955 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 3190 | -20 | -0.62 | 3100 | 3230 | 3100 | 11509 |
| 1730395800 | 3210 | 20 | 0.63 | 3190 | 3210 | 3160 | 16276 |
| 1730309400 | 3190 | 0 | 0.00 | 3115 | 3285 | 3115 | 53957 |
| 1730223000 | 3190 | -40 | -1.24 | 3180 | 3230 | 3160 | 8204 |
| 1730136600 | 3230 | 85 | 2.70 | 3165 | 3255 | 3155 | 9274 |
| 1729873800 | 3145 | 15 | 0.48 | 3105 | 3190 | 3090 | 41619 |
| 1729787400 | 3130 | -95 | -2.95 | 3200 | 3225 | 3130 | 19659 |
| 1729701000 | 3225 | -150 | -4.44 | 3320 | 3335 | 3225 | 14604 |
| 1729614600 | 3375 | -30 | -0.88 | 3370 | 3390 | 3335 | 9193 |
| 1729528200 | 3405 | -65 | -1.87 | 3470 | 3475 | 3405 | 8250 |
| 1729269000 | 3470 | 40 | 1.17 | 3505 | 3505 | 3440 | 15261 |
| 1729182600 | 3430 | -10 | -0.29 | 3425 | 3460 | 3415 | 19970 |
| 1729096200 | 3440 | 70 | 2.08 | 3440 | 3440 | 3335 | 36401 |
| 1729009800 | 3370 | -45 | -1.32 | 3430 | 3430 | 3355 | 26961 |
| 1728923400 | 3415 | -15 | -0.44 | 3430 | 3435 | 3365 | 36595 |
| 1728664200 | 3430 | 60 | 1.78 | 3415 | 3430 | 3360 | 66090 |
| 1728577800 | 3370 | -10 | -0.30 | 3360 | 3375 | 3350 | 19371 |
| 1728491400 | 3380 | 70 | 2.11 | 3345 | 3415 | 3320 | 11596 |
| 1728405000 | 3310 | -65 | -1.93 | 3355 | 3375 | 3265 | 12074 |
| 1728318600 | 3375 | -35 | -1.03 | 3435 | 3435 | 3300 | 16634 |
| 1728059400 | 3410 | 55 | 1.64 | 3390 | 3465 | 3355 | 11910 |
| 1727973000 | 3355 | 15 | 0.45 | 3275 | 3355 | 3275 | 6761 |
| 1727886600 | 3340 | -20 | -0.60 | 3270 | 3355 | 3270 | 14234 |
| 1727800200 | 3360 | -70 | -2.04 | 3460 | 3460 | 3350 | 11908 |
| 1727713800 | 3430 | -20 | -0.58 | 3440 | 3475 | 3370 | 35649 |
| 1727454600 | 3450 | 85 | 2.53 | 3350 | 3450 | 3350 | 12868 |
| 1727368200 | 3365 | 65 | 1.97 | 3240 | 3385 | 3240 | 11296 |
| 1727281800 | 3300 | 0 | 0.00 | 3295 | 3320 | 3285 | 14632 |
| 1727195400 | 3300 | 25 | 0.76 | 3345 | 3345 | 3270 | 11578 |
| 1727109000 | 3275 | 20 | 0.61 | 3270 | 3275 | 3225 | 7509 |
| 1726849800 | 3255 | -50 | -1.51 | 3265 | 3325 | 3250 | 38431 |
| 1726763400 | 3305 | 45 | 1.38 | 3195 | 3350 | 3195 | 13424 |
| 1726677000 | 3260 | 10 | 0.31 | 3280 | 3340 | 3240 | 15261 |
| 1726590600 | 3250 | 25 | 0.78 | 3245 | 3285 | 3200 | 34012 |
| 1726504200 | 3225 | 20 | 0.62 | 3200 | 3225 | 3170 | 11011 |
| 1726245000 | 3205 | 60 | 1.91 | 3130 | 3235 | 3130 | 24514 |
| 1726158600 | 3145 | 35 | 1.13 | 3140 | 3170 | 3105 | 20039 |
| 1726072200 | 3110 | 10 | 0.32 | 3100 | 3120 | 3060 | 133777 |
| 1725985800 | 3100 | -5 | -0.16 | 3090 | 3140 | 3080 | 131669 |
| 1725899400 | 3105 | -15 | -0.48 | 3045 | 3150 | 3045 | 24600 |
| 1725640200 | 3120 | -10 | -0.32 | 3135 | 3185 | 3035 | 74070 |
| 1725553800 | 3130 | -40 | -1.26 | 3180 | 3220 | 3130 | 5365 |
| 1725467400 | 3170 | 0 | 0.00 | 3115 | 3220 | 3100 | 12753 |
| 1725381000 | 3170 | -95 | -2.91 | 3275 | 3280 | 3170 | 12867 |
| 1725294600 | 3265 | -40 | -1.21 | 3310 | 3310 | 3235 | 12022 |
| 1725035400 | 3305 | 85 | 2.64 | 3230 | 3305 | 3220 | 92853 |
| 1724949000 | 3220 | -80 | -2.42 | 3260 | 3270 | 3205 | 42225 |
| 1724862600 | 3300 | -220 | -6.25 | 3505 | 3505 | 3260 | 73515 |
| 1724776200 | 3520 | -65 | -1.81 | 3495 | 3610 | 3480 | 16045 |
| 1724430600 | 3585 | 35 | 0.99 | 3550 | 3590 | 3530 | 9073 |
| 1724344200 | 3550 | -10 | -0.28 | 3480 | 3575 | 3480 | 9589 |
| 1724257800 | 3560 | 40 | 1.14 | 3525 | 3565 | 3525 | 10355 |
| 1724171400 | 3520 | 5 | 0.14 | 3575 | 3580 | 3520 | 8260 |
| 1724085000 | 3515 | -20 | -0.57 | 3480 | 3530 | 3480 | 8808 |
| 1723825800 | 3535 | -20 | -0.56 | 3550 | 3590 | 3535 | 7752 |
| 1723739400 | 3555 | 10 | 0.28 | 3520 | 3600 | 3520 | 8097 |
| 1723653000 | 3545 | 35 | 1.00 | 3485 | 3565 | 3485 | 8484 |
| 1723566600 | 3510 | 0 | 0.00 | 3495 | 3525 | 3480 | 5482 |
| 1723480200 | 3510 | -60 | -1.68 | 3630 | 3630 | 3500 | 14108 |
| 1723221000 | 3570 | 40 | 1.13 | 3560 | 3595 | 3550 | 15943 |
| 1723134600 | 3530 | -20 | -0.56 | 3580 | 3580 | 3485 | 12104 |
| 1723048200 | 3550 | 60 | 1.72 | 3580 | 3580 | 3500 | 20430 |
| 1722961800 | 3490 | 0 | 0.00 | 3485 | 3540 | 3460 | 31119 |
| 1722875400 | 3490 | -60 | -1.69 | 3595 | 3595 | 3405 | 26119 |
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
