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 | -11 | -1.18918918919 | 925 | 925 | 880 | 123582 | 904.50115956 | DE |
| 4 | -66 | -6.73469387755 | 980 | 986 | 863 | 127608 | 932.5647823 | DE |
| 12 | -232 | -20.2443280977 | 1146 | 1150 | 863 | 181798 | 1032.92637039 | DE |
| 26 | -148 | -13.9359698682 | 1062 | 1152 | 863 | 179526 | 1064.16679374 | DE |
| 52 | 62 | 7.27699530516 | 852 | 1152 | 804 | 167933 | 1013.61398859 | DE |
| 156 | 86 | 10.38647343 | 828 | 1152 | 550 | 133987 | 838.89194589 | DE |
| 260 | 406 | 79.9212598425 | 508 | 1152 | 304 | 120714 | 752.90610313 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 914 | 4 | 0.44 | 902 | 919 | 902 | 200735 |
| 1736443800 | 910 | 15 | 1.68 | 880 | 910 | 880 | 96441 |
| 1736357400 | 895 | -8 | -0.89 | 903 | 903 | 888 | 117537 |
| 1736271000 | 903 | 0 | 0.00 | 900 | 905 | 893 | 124130 |
| 1736184600 | 903 | -13 | -1.42 | 910 | 917 | 903 | 188048 |
| 1735925400 | 916 | -6 | -0.65 | 925 | 925 | 910 | 91753 |
| 1735839000 | 922 | 17 | 1.88 | 910 | 925 | 908 | 117373 |
| 1735666200 | 905 | -1 | -0.11 | 863 | 913 | 863 | 102908 |
| 1735579800 | 906 | -18 | -1.95 | 963 | 963 | 900 | 92874 |
| 1735320600 | 924 | -9 | -0.96 | 932 | 938 | 919 | 84779 |
| 1735061400 | 933 | 7 | 0.76 | 969 | 969 | 925 | 71383 |
| 1734975000 | 926 | -18 | -1.91 | 910 | 937 | 910 | 63225 |
| 1734715800 | 944 | 3 | 0.32 | 982 | 982 | 932 | 123457 |
| 1734629400 | 941 | -3 | -0.32 | 930 | 946 | 930 | 234788 |
| 1734543000 | 944 | -16 | -1.67 | 961 | 970 | 944 | 80362 |
| 1734456600 | 960 | -8 | -0.83 | 963 | 970 | 946 | 146663 |
| 1734370200 | 968 | -4 | -0.41 | 986 | 986 | 960 | 109973 |
| 1734111000 | 972 | 12 | 1.25 | 980 | 985 | 958 | 323641 |
| 1734024600 | 960 | -30 | -3.03 | 984 | 993 | 960 | 306662 |
| 1733938200 | 990 | 9 | 0.92 | 981 | 992 | 971 | 116291 |
| 1733851800 | 981 | -17 | -1.70 | 998 | 998 | 981 | 120425 |
| 1733765400 | 998 | -8 | -0.80 | 970 | 1010 | 970 | 129945 |
| 1733506200 | 1006 | 12 | 1.21 | 999 | 1008 | 986 | 236978 |
| 1733419800 | 994 | -24 | -2.36 | 1008 | 1008 | 986 | 201445 |
| 1733333400 | 1018 | -2 | -0.20 | 1008 | 1036 | 1008 | 166080 |
| 1733247000 | 1020 | -10 | -0.97 | 1070 | 1070 | 1020 | 199485 |
| 1733160600 | 1030 | -10 | -0.96 | 1050 | 1050 | 1030 | 115819 |
| 1732901400 | 1040 | -10 | -0.95 | 1050 | 1056 | 1032 | 328547 |
| 1732815000 | 1050 | 4 | 0.38 | 1034 | 1054 | 1034 | 104354 |
| 1732728600 | 1046 | 8 | 0.77 | 1026 | 1052 | 1026 | 121100 |
| 1732642200 | 1038 | -42 | -3.89 | 1070 | 1078 | 1030 | 185894 |
| 1732555800 | 1080 | 26 | 2.47 | 1066 | 1088 | 1046 | 245210 |
| 1732296600 | 1054 | 8 | 0.76 | 1066 | 1066 | 1046 | 117198 |
| 1732210200 | 1046 | 8 | 0.77 | 1028 | 1046 | 1028 | 209656 |
| 1732123800 | 1038 | -10 | -0.95 | 1046 | 1052 | 1016 | 168308 |
| 1732037400 | 1048 | -18 | -1.69 | 1068 | 1068 | 1046 | 147133 |
| 1731951000 | 1066 | 6 | 0.57 | 1066 | 1072 | 1056 | 66486 |
| 1731691800 | 1060 | -30 | -2.75 | 1078 | 1086 | 1058 | 80411 |
| 1731605400 | 1090 | 18 | 1.68 | 1080 | 1092 | 1076 | 58569 |
| 1731519000 | 1072 | 2 | 0.19 | 1080 | 1080 | 1068 | 504237 |
| 1731432600 | 1070 | -12 | -1.11 | 1080 | 1080 | 1066 | 207708 |
| 1731346200 | 1082 | 10 | 0.93 | 1072 | 1096 | 1072 | 484507 |
| 1731087000 | 1072 | -12 | -1.11 | 1076 | 1084 | 1070 | 186786 |
| 1731000600 | 1084 | -2 | -0.18 | 1096 | 1096 | 1078 | 279596 |
| 1730914200 | 1086 | 0 | 0.00 | 1096 | 1100 | 1076 | 122878 |
| 1730827800 | 1086 | 8 | 0.74 | 1078 | 1094 | 1074 | 118390 |
| 1730741400 | 1078 | -2 | -0.19 | 1076 | 1082 | 1066 | 104103 |
| 1730482200 | 1080 | -14 | -1.28 | 1084 | 1098 | 1080 | 129754 |
| 1730395800 | 1094 | -16 | -1.44 | 1076 | 1106 | 1076 | 215460 |
| 1730309400 | 1110 | 60 | 5.71 | 1046 | 1112 | 1030 | 429496 |
| 1730223000 | 1050 | -32 | -2.96 | 1080 | 1084 | 1046 | 253060 |
| 1730136600 | 1082 | 10 | 0.93 | 1074 | 1084 | 1068 | 179192 |
| 1729873800 | 1072 | -10 | -0.92 | 1084 | 1084 | 1058 | 427071 |
| 1729787400 | 1082 | -6 | -0.55 | 1094 | 1102 | 1070 | 394962 |
| 1729701000 | 1088 | -28 | -2.51 | 1130 | 1130 | 1080 | 274040 |
| 1729614600 | 1116 | 14 | 1.27 | 1098 | 1120 | 1092 | 169518 |
| 1729528200 | 1102 | -4 | -0.36 | 1110 | 1112 | 1092 | 151108 |
| 1729269000 | 1106 | -46 | -3.99 | 1146 | 1150 | 1102 | 135305 |
| 1729182600 | 1152 | 18 | 1.59 | 1116 | 1152 | 1116 | 319205 |
| 1729096200 | 1134 | 34 | 3.09 | 1150 | 1150 | 1094 | 353092 |
| 1729009800 | 1100 | 4 | 0.36 | 1100 | 1110 | 1082 | 528677 |
| 1728923400 | 1096 | -4 | -0.36 | 1148 | 1148 | 1090 | 602495 |
| 1728664200 | 1100 | 4 | 0.36 | 1098 | 1112 | 1098 | 254109 |
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
