We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 130 | 3.68271954674 | 3530 | 3745 | 3530 | 21900 | 3623.25745676 | DE |
| 4 | 530 | 16.9329073482 | 3130 | 3745 | 3020 | 28693 | 3419.32656401 | DE |
| 12 | 435 | 13.488372093 | 3225 | 3825 | 3020 | 22634 | 3428.34827009 | DE |
| 26 | 368 | 11.1786148238 | 3292 | 3825 | 3020 | 19167 | 3456.84406254 | DE |
| 52 | 834 | 29.5116772824 | 2826 | 3825 | 2456 | 32300 | 3132.1229813 | DE |
| 156 | -462 | -11.2081513828 | 4122 | 4290 | 1557 | 48323 | 2753.48930361 | DE |
| 260 | -1030 | -21.9616204691 | 4690 | 4762 | 1419 | 63843 | 3088.80916361 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 3670 | 45 | 1.24 | 3600 | 3670 | 3575 | 19473 |
| 1720629000 | 3625 | 65 | 1.83 | 3560 | 3625 | 3550 | 24657 |
| 1720542600 | 3560 | -75 | -2.06 | 3640 | 3640 | 3535 | 26874 |
| 1720456200 | 3635 | -10 | -0.27 | 3670 | 3670 | 3590 | 9016 |
| 1720197000 | 3645 | 125 | 3.55 | 3530 | 3655 | 3530 | 29478 |
| 1720110600 | 3520 | -10 | -0.28 | 3495 | 3555 | 3495 | 39712 |
| 1720024200 | 3530 | 110 | 3.22 | 3435 | 3530 | 3400 | 16172 |
| 1719937800 | 3420 | -50 | -1.44 | 3485 | 3490 | 3370 | 27617 |
| 1719851400 | 3470 | 5 | 0.14 | 3420 | 3505 | 3420 | 13691 |
| 1719592200 | 3465 | 65 | 1.91 | 3395 | 3465 | 3365 | 11170 |
| 1719505800 | 3400 | 35 | 1.04 | 3390 | 3410 | 3340 | 13795 |
| 1719419400 | 3365 | -55 | -1.61 | 3400 | 3400 | 3365 | 21482 |
| 1719333000 | 3420 | 5 | 0.15 | 3335 | 3430 | 3335 | 25932 |
| 1719246600 | 3415 | 25 | 0.74 | 3335 | 3425 | 3315 | 19270 |
| 1718987400 | 3390 | 105 | 3.20 | 3255 | 3390 | 3245 | 178931 |
| 1718901000 | 3285 | 65 | 2.02 | 3295 | 3295 | 3230 | 19903 |
| 1718814600 | 3220 | 50 | 1.58 | 3175 | 3225 | 3160 | 25675 |
| 1718728200 | 3170 | 75 | 2.42 | 3095 | 3170 | 3075 | 21141 |
| 1718641800 | 3095 | -10 | -0.32 | 3020 | 3140 | 3020 | 14091 |
| 1718382600 | 3105 | -45 | -1.43 | 3130 | 3135 | 3070 | 15783 |
| 1718296200 | 3150 | -20 | -0.63 | 3225 | 3225 | 3115 | 22900 |
| 1718209800 | 3170 | 20 | 0.63 | 3170 | 3210 | 3140 | 28477 |
| 1718123400 | 3150 | -5 | -0.16 | 3155 | 3200 | 3130 | 37239 |
| 1718037000 | 3155 | -50 | -1.56 | 3140 | 3190 | 3140 | 73754 |
| 1717777800 | 3205 | -35 | -1.08 | 3240 | 3240 | 3165 | 49875 |
| 1717691400 | 3240 | -10 | -0.31 | 3185 | 3285 | 3185 | 21367 |
| 1717605000 | 3250 | -30 | -0.91 | 3295 | 3320 | 3230 | 9059 |
| 1717518600 | 3280 | -120 | -3.53 | 3400 | 3400 | 3270 | 9959 |
| 1717432200 | 3400 | -10 | -0.29 | 3445 | 3455 | 3400 | 13182 |
| 1717173000 | 3410 | 0 | 0.00 | 3455 | 3455 | 3390 | 40358 |
| 1717086600 | 3410 | -5 | -0.15 | 3400 | 3455 | 3390 | 19874 |
| 1717000200 | 3415 | -145 | -4.07 | 3505 | 3530 | 3415 | 9484 |
| 1716913800 | 3560 | 5 | 0.14 | 3540 | 3590 | 3525 | 13590 |
| 1716568200 | 3555 | 15 | 0.42 | 3505 | 3575 | 3505 | 8075 |
| 1716481800 | 3540 | -95 | -2.61 | 3650 | 3680 | 3540 | 15412 |
| 1716395400 | 3635 | 60 | 1.68 | 3555 | 3690 | 3555 | 19546 |
| 1716309000 | 3575 | -10 | -0.28 | 3515 | 3600 | 3515 | 33250 |
| 1716222600 | 3585 | 30 | 0.84 | 3535 | 3610 | 3535 | 7895 |
| 1715963400 | 3555 | -60 | -1.66 | 3525 | 3650 | 3520 | 8385 |
| 1715877000 | 3615 | -65 | -1.77 | 3695 | 3700 | 3550 | 24706 |
| 1715790600 | 3680 | -45 | -1.21 | 3750 | 3750 | 3650 | 19134 |
| 1715704200 | 3725 | -35 | -0.93 | 3795 | 3800 | 3710 | 10277 |
| 1715617800 | 3760 | 25 | 0.67 | 3755 | 3795 | 3735 | 9441 |
| 1715358600 | 3735 | -50 | -1.32 | 3820 | 3820 | 3735 | 10259 |
| 1715272200 | 3785 | 20 | 0.53 | 3770 | 3825 | 3770 | 9893 |
| 1715185800 | 3765 | 30 | 0.80 | 3735 | 3775 | 3655 | 13960 |
| 1715099400 | 3735 | 180 | 5.06 | 3605 | 3775 | 3605 | 19319 |
| 1714753800 | 3555 | -115 | -3.13 | 3690 | 3715 | 3490 | 23183 |
| 1714667400 | 3670 | 55 | 1.52 | 3620 | 3705 | 3605 | 18674 |
| 1714581000 | 3615 | -5 | -0.14 | 3560 | 3620 | 3560 | 10469 |
| 1714494600 | 3620 | 0 | 0.00 | 3545 | 3635 | 3510 | 20603 |
| 1714408200 | 3620 | 115 | 3.28 | 3435 | 3620 | 3435 | 12015 |
| 1714149000 | 3505 | -5 | -0.14 | 3475 | 3560 | 3475 | 9563 |
| 1714062600 | 3510 | -120 | -3.31 | 3545 | 3655 | 3510 | 19296 |
| 1713976200 | 3630 | 165 | 4.76 | 3375 | 3630 | 3375 | 23812 |
| 1713889800 | 3465 | 110 | 3.28 | 3280 | 3465 | 3280 | 15096 |
| 1713803400 | 3355 | 100 | 3.07 | 3200 | 3355 | 3190 | 20971 |
| 1713544200 | 3255 | -70 | -2.11 | 3225 | 3290 | 3220 | 6542 |
| 1713457800 | 3325 | 20 | 0.61 | 3245 | 3330 | 3245 | 4960 |
| 1713371400 | 3305 | -35 | -1.05 | 3390 | 3390 | 3265 | 14832 |
| 1713285000 | 3340 | -95 | -2.77 | 3355 | 3380 | 3300 | 19032 |
| 1713198600 | 3435 | 25 | 0.73 | 3355 | 3455 | 3355 | 12251 |
| 1712939400 | 3410 | 25 | 0.74 | 3470 | 3470 | 3385 | 19587 |
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
