We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -102.5 | -2.01851122489 | 5078 | 5131 | 4852.5 | 2370669 | 4931.52206891 | DE |
| 4 | -265.5 | -5.06582713223 | 5241 | 5379 | 4852.5 | 2656679 | 5149.77459222 | DE |
| 12 | -459.5 | -8.45446182153 | 5435 | 5854 | 4852.5 | 3080462 | 5354.47126393 | DE |
| 26 | -576.5 | -10.3836455331 | 5552 | 5854 | 4701 | 3399939 | 5241.12861276 | DE |
| 52 | -444.5 | -8.20110701107 | 5420 | 5910 | 4509.5 | 3215238 | 5238.71077889 | DE |
| 156 | -990.5 | -16.6024136775 | 5966 | 6406 | 4354 | 3223082 | 5267.9018042 | DE |
| 260 | 436.5 | 9.61665565102 | 4539 | 6788 | 2954 | 3117477 | 5051.46641637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 4937.5 | 65.5 | 1.34 | 4872 | 4949.5 | 4857.5 | 3049180 |
| 1721752200 | 4872 | -72.5 | -1.47 | 4876.5 | 4906.5 | 4852.5 | 2641600 |
| 1721665800 | 4944.5 | 28.5 | 0.58 | 4920.5 | 4951 | 4907 | 2565382 |
| 1721406600 | 4916 | -88 | -1.76 | 4964 | 4964 | 4895 | 1761411 |
| 1721320200 | 5004 | -67 | -1.32 | 5078 | 5131 | 5002 | 1835774 |
| 1721233800 | 5071 | 0 | 0.00 | 5020 | 5114 | 5002 | 3156810 |
| 1721147400 | 5071 | -121 | -2.33 | 5100 | 5120 | 4978 | 3202244 |
| 1721061000 | 5192 | -68 | -1.29 | 5250 | 5252 | 5173 | 2711703 |
| 1720801800 | 5260 | 10 | 0.19 | 5265 | 5311 | 5214 | 2008496 |
| 1720715400 | 5250 | 26 | 0.50 | 5232 | 5295 | 5231 | 1954046 |
| 1720629000 | 5224 | 6 | 0.11 | 5189 | 5224 | 5164 | 2778484 |
| 1720542600 | 5218 | 12 | 0.23 | 5261 | 5285 | 5206 | 1869237 |
| 1720456200 | 5206 | -53 | -1.01 | 5204 | 5235 | 5190 | 1497150 |
| 1720197000 | 5259 | -100 | -1.87 | 5350 | 5360 | 5230 | 10916190 |
| 1720110600 | 5359 | 30 | 0.56 | 5363 | 5379 | 5341 | 1201098 |
| 1720024200 | 5329 | 159 | 3.08 | 5307 | 5355 | 5262 | 2005745 |
| 1719937800 | 5170 | -64 | -1.22 | 5210 | 5220 | 5145 | 1632230 |
| 1719851400 | 5234 | 33 | 0.63 | 5218 | 5268 | 5216 | 1645735 |
| 1719592200 | 5201 | 25 | 0.48 | 5170 | 5248 | 5170 | 1610385 |
| 1719505800 | 5176 | -91 | -1.73 | 5241 | 5257 | 5176 | 3090682 |
| 1719419400 | 5267 | 28 | 0.53 | 5308 | 5343 | 5267 | 2024388 |
| 1719333000 | 5239 | 11 | 0.21 | 5255 | 5291 | 5238 | 2036366 |
| 1719246600 | 5228 | -6 | -0.11 | 5210 | 5275 | 5168 | 2388536 |
| 1718987400 | 5234 | -37 | -0.70 | 5250 | 5274 | 5201 | 7003286 |
| 1718901000 | 5271 | 35 | 0.67 | 5227 | 5284 | 5204 | 7840818 |
| 1718814600 | 5236 | 28 | 0.54 | 5215 | 5248 | 5202 | 4480120 |
| 1718728200 | 5208 | 27 | 0.52 | 5180 | 5213 | 5138 | 4006828 |
| 1718641800 | 5181 | -38 | -0.73 | 5146 | 5181 | 5121 | 2237268 |
| 1718382600 | 5219 | -17 | -0.32 | 5219 | 5230 | 5167 | 1545406 |
| 1718296200 | 5236 | -13 | -0.25 | 5230 | 5242 | 5207 | 2108460 |
| 1718209800 | 5249 | -2 | -0.04 | 5268 | 5309 | 5244 | 2749046 |
| 1718123400 | 5251 | -106 | -1.98 | 5249 | 5265 | 5204 | 3320544 |
| 1718037000 | 5357 | 5 | 0.09 | 5333 | 5358 | 5302 | 1215626 |
| 1717777800 | 5352 | -57 | -1.05 | 5400 | 5416 | 5350 | 1741061 |
| 1717691400 | 5409 | 98 | 1.85 | 5335 | 5410 | 5323 | 2116160 |
| 1717605000 | 5311 | -41 | -0.77 | 5342 | 5359 | 5306 | 3463165 |
| 1717518600 | 5352 | -82 | -1.51 | 5414 | 5418 | 5316 | 3177620 |
| 1717432200 | 5434 | -42 | -0.77 | 5511 | 5523 | 5428 | 5655878 |
| 1717173000 | 5476 | -12 | -0.22 | 5519 | 5528 | 5464 | 6090708 |
| 1717086600 | 5488 | 10 | 0.18 | 5365 | 5488 | 5350 | 7150600 |
| 1717000200 | 5478 | -111 | -1.99 | 5557 | 5587 | 5462 | 3308192 |
| 1716913800 | 5589 | -66 | -1.17 | 5658 | 5658 | 5579 | 2029831 |
| 1716568200 | 5655 | -25 | -0.44 | 5640 | 5682 | 5617 | 1688871 |
| 1716481800 | 5680 | -10 | -0.18 | 5650 | 5712 | 5632 | 2080166 |
| 1716395400 | 5690 | -135 | -2.32 | 5780 | 5836 | 5670 | 3541101 |
| 1716309000 | 5825 | 30 | 0.52 | 5724 | 5839 | 5724 | 3017387 |
| 1716222600 | 5795 | 10 | 0.17 | 5832 | 5854 | 5753 | 2167331 |
| 1715963400 | 5785 | 136 | 2.41 | 5663 | 5799 | 5658 | 3948209 |
| 1715877000 | 5649 | 127 | 2.30 | 5580 | 5655 | 5563 | 3009211 |
| 1715790600 | 5522 | -33 | -0.59 | 5605 | 5619 | 5463 | 1741238 |
| 1715704200 | 5555 | -9 | -0.16 | 5504 | 5570 | 5473 | 6411315 |
| 1715617800 | 5564 | -41 | -0.73 | 5550 | 5576 | 5524 | 2114527 |
| 1715358600 | 5605 | 21 | 0.38 | 5610 | 5682 | 5585 | 2756457 |
| 1715272200 | 5584 | 56 | 1.01 | 5540 | 5597 | 5533 | 4805393 |
| 1715185800 | 5528 | -63 | -1.13 | 5560 | 5570 | 5497 | 1853799 |
| 1715099400 | 5591 | 124 | 2.27 | 5556 | 5605 | 5554 | 2826966 |
| 1714753800 | 5467 | 25 | 0.46 | 5475 | 5499 | 5447 | 1971631 |
| 1714667400 | 5442 | 16 | 0.29 | 5435 | 5462 | 5396 | 3909695 |
| 1714581000 | 5426 | -46 | -0.84 | 5421 | 5459 | 5413 | 1028904 |
| 1714494600 | 5472 | 15 | 0.27 | 5459 | 5505 | 5451 | 3177996 |
| 1714408200 | 5457 | 4 | 0.07 | 5460 | 5503 | 5450 | 2587654 |
| 1714149000 | 5453 | 74 | 1.38 | 5462 | 5504 | 5444 | 1886430 |
| 1714062600 | 5379 | -71 | -1.30 | 5509 | 5517 | 5344 | 3304176 |
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
