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 | 136 | 3.12643678161 | 4350 | 4630 | 4334 | 2507228 | 4419.20866396 | DE |
| 4 | 140 | 3.22135296825 | 4346 | 4630 | 4211 | 1726576 | 4329.75684933 | DE |
| 12 | 14 | 0.313059033989 | 4472 | 4656 | 4211 | 2321594 | 4449.48871311 | DE |
| 26 | -1078 | -19.374550683 | 5564 | 5886 | 4108 | 2567073 | 4617.94608969 | DE |
| 52 | -1314 | -22.6551724138 | 5800 | 6006 | 4108 | 2099241 | 5013.13951257 | DE |
| 156 | -1760 | -28.1780339417 | 6246 | 6824 | 4108 | 1674691 | 5603.09656396 | DE |
| 260 | -1969 | -30.50348567 | 6455 | 8020 | 4108 | 1545555 | 5901.52651095 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 4486 | 107 | 2.44 | 4363 | 4510 | 4362 | 1646575 |
| 1721925000 | 4379 | -114 | -2.54 | 4491 | 4529 | 4360 | 1197146 |
| 1721838600 | 4493 | 85 | 1.93 | 4540 | 4630 | 4382 | 2052080 |
| 1721752200 | 4408 | -19 | -0.43 | 4410 | 4451 | 4398 | 6664953 |
| 1721665800 | 4427 | 36 | 0.82 | 4420 | 4476 | 4413 | 1260478 |
| 1721406600 | 4391 | 8 | 0.18 | 4350 | 4418 | 4334 | 1361485 |
| 1721320200 | 4383 | 24 | 0.55 | 4408 | 4438 | 4357 | 757972 |
| 1721233800 | 4359 | 81 | 1.89 | 4285 | 4362 | 4251 | 1384918 |
| 1721147400 | 4278 | -1 | -0.02 | 4250 | 4312 | 4220 | 1214954 |
| 1721061000 | 4279 | -84 | -1.93 | 4324 | 4372 | 4279 | 680863 |
| 1720801800 | 4363 | 40 | 0.93 | 4351 | 4368 | 4329 | 621515 |
| 1720715400 | 4323 | 2 | 0.05 | 4326 | 4345 | 4308 | 568554 |
| 1720629000 | 4321 | 74 | 1.74 | 4247 | 4323 | 4247 | 1422726 |
| 1720542600 | 4247 | -39 | -0.91 | 4287 | 4314 | 4239 | 4384192 |
| 1720456200 | 4286 | 12 | 0.28 | 4267 | 4334 | 4262 | 1467544 |
| 1720197000 | 4274 | 17 | 0.40 | 4280 | 4296 | 4250 | 1128935 |
| 1720110600 | 4257 | 26 | 0.61 | 4242 | 4279 | 4229 | 831769 |
| 1720024200 | 4231 | -27 | -0.63 | 4309 | 4311 | 4211 | 3579159 |
| 1719937800 | 4258 | -31 | -0.72 | 4240 | 4267 | 4217 | 1096722 |
| 1719851400 | 4289 | 7 | 0.16 | 4305 | 4342 | 4262 | 1411222 |
| 1719592200 | 4282 | -70 | -1.61 | 4346 | 4364 | 4282 | 1444328 |
| 1719505800 | 4352 | -43 | -0.98 | 4400 | 4422 | 4334 | 1541896 |
| 1719419400 | 4395 | 17 | 0.39 | 4383 | 4428 | 4341 | 2064796 |
| 1719333000 | 4378 | -66 | -1.49 | 4445 | 4480 | 4378 | 1569792 |
| 1719246600 | 4444 | 16 | 0.36 | 4419 | 4472 | 4419 | 1290884 |
| 1718987400 | 4428 | -14 | -0.32 | 4437 | 4458 | 4391 | 3188186 |
| 1718901000 | 4442 | 45 | 1.02 | 4385 | 4442 | 4375 | 1037356 |
| 1718814600 | 4397 | 20 | 0.46 | 4371 | 4422 | 4350 | 1366553 |
| 1718728200 | 4377 | -30 | -0.68 | 4427 | 4437 | 4370 | 946859 |
| 1718641800 | 4407 | 14 | 0.32 | 4424 | 4428 | 4384 | 1062386 |
| 1718382600 | 4393 | -64 | -1.44 | 4464 | 4469 | 4393 | 1493674 |
| 1718296200 | 4457 | 67 | 1.53 | 4386 | 4477 | 4372 | 1373490 |
| 1718209800 | 4390 | 2 | 0.05 | 4386 | 4433 | 4386 | 1295936 |
| 1718123400 | 4388 | -32 | -0.72 | 4444 | 4455 | 4347 | 1639945 |
| 1718037000 | 4420 | -86 | -1.91 | 4441 | 4453 | 4399 | 1224913 |
| 1717777800 | 4506 | -20 | -0.44 | 4532 | 4543 | 4485 | 1763003 |
| 1717691400 | 4526 | 28 | 0.62 | 4488 | 4543 | 4484 | 1589978 |
| 1717605000 | 4498 | -9 | -0.20 | 4524 | 4546 | 4490 | 2527133 |
| 1717518600 | 4507 | 20 | 0.45 | 4504 | 4547 | 4484 | 1551501 |
| 1717432200 | 4487 | 35 | 0.79 | 4475 | 4512 | 4446 | 4018307 |
| 1717173000 | 4452 | 84 | 1.92 | 4357 | 4452 | 4350 | 10320462 |
| 1717086600 | 4368 | 78 | 1.82 | 4294 | 4369 | 4294 | 1938539 |
| 1717000200 | 4290 | -89 | -2.03 | 4354 | 4358 | 4290 | 5214209 |
| 1716913800 | 4379 | -33 | -0.75 | 4417 | 4451 | 4379 | 1331930 |
| 1716568200 | 4412 | -29 | -0.65 | 4415 | 4439 | 4396 | 1633492 |
| 1716481800 | 4441 | -23 | -0.52 | 4483 | 4502 | 4421 | 1522178 |
| 1716395400 | 4464 | -74 | -1.63 | 4500 | 4501 | 4426 | 2024726 |
| 1716309000 | 4538 | 2 | 0.04 | 4546 | 4592 | 4511 | 1818154 |
| 1716222600 | 4536 | -57 | -1.24 | 4579 | 4593 | 4536 | 767643 |
| 1715963400 | 4593 | -25 | -0.54 | 4609 | 4619 | 4587 | 4484009 |
| 1715877000 | 4618 | 22 | 0.48 | 4589 | 4656 | 4589 | 1121879 |
| 1715790600 | 4596 | -4 | -0.09 | 4595 | 4619 | 4558 | 10579517 |
| 1715704200 | 4600 | 1 | 0.02 | 4600 | 4647 | 4600 | 7550137 |
| 1715617800 | 4599 | 2 | 0.04 | 4585 | 4615 | 4577 | 1065635 |
| 1715358600 | 4597 | 1 | 0.02 | 4597 | 4627 | 4574 | 2070929 |
| 1715272200 | 4596 | 49 | 1.08 | 4547 | 4627 | 4547 | 4446591 |
| 1715185800 | 4547 | -3 | -0.07 | 4561 | 4569 | 4534 | 1749571 |
| 1715099400 | 4550 | 74 | 1.65 | 4514 | 4589 | 4514 | 4614827 |
| 1714753800 | 4476 | 7 | 0.16 | 4472 | 4521 | 4468 | 3319901 |
| 1714667400 | 4469 | -7 | -0.16 | 4463 | 4519 | 4450 | 2585979 |
| 1714581000 | 4476 | 8 | 0.18 | 4517 | 4547 | 4468 | 1258950 |
| 1714494600 | 4468 | 11 | 0.25 | 4499 | 4516 | 4449 | 2180273 |
| 1714408200 | 4457 | 34 | 0.77 | 4439 | 4509 | 4435 | 1530898 |
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
