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 | 31 | 1.84964200477 | 1676 | 1712 | 1656 | 905207 | 1693.91372872 | DE |
| 4 | 130 | 8.24350031706 | 1577 | 1845 | 1515 | 1320969 | 1577.63099909 | DE |
| 12 | -76 | -4.26247896803 | 1783 | 1845 | 1515 | 1132151 | 1665.88674024 | DE |
| 26 | -31 | -1.7836593786 | 1738 | 1845 | 1515 | 921440 | 1691.4248554 | DE |
| 52 | 70 | 4.27611484423 | 1637 | 1845 | 1515 | 846559 | 1671.41459444 | DE |
| 156 | 205 | 13.6484687084 | 1502 | 1845 | 1323 | 933926 | 1602.05712271 | DE |
| 260 | 81.5 | 5.0138418948 | 1625.5 | 1845 | 790 | 911029 | 1533.55248065 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1696 | 4 | 0.24 | 1691 | 1707 | 1687 | 866657 |
| 1732037400 | 1692 | 1 | 0.06 | 1695 | 1710 | 1680 | 729321 |
| 1731951000 | 1691 | -6 | -0.35 | 1698 | 1708 | 1690 | 984123 |
| 1731691800 | 1697 | 3 | 0.18 | 1691 | 1707 | 1691 | 762410 |
| 1731605400 | 1694 | 13 | 0.77 | 1676 | 1696 | 1656 | 1183526 |
| 1731519000 | 1681 | 159 | 10.45 | 1800 | 1845 | 1669 | 2104553 |
| 1731432600 | 1522 | -24 | -1.55 | 1533 | 1539 | 1522 | 780761 |
| 1731346200 | 1546 | 12 | 0.78 | 1540 | 1548 | 1540 | 353099 |
| 1731087000 | 1534 | 1 | 0.07 | 1533 | 1535 | 1515 | 1738544 |
| 1731000600 | 1533 | 4 | 0.26 | 1535 | 1544 | 1530 | 2147329 |
| 1730914200 | 1529 | -7 | -0.46 | 1550 | 1571 | 1521 | 812613 |
| 1730827800 | 1536 | 1 | 0.07 | 1530 | 1541 | 1527 | 447821 |
| 1730741400 | 1535 | -7 | -0.45 | 1539 | 1548 | 1535 | 2792532 |
| 1730482200 | 1542 | 13 | 0.85 | 1536 | 1544 | 1516 | 426110 |
| 1730395800 | 1529 | -27 | -1.74 | 1541 | 1547 | 1516 | 6723067 |
| 1730309400 | 1556 | -13 | -0.83 | 1563 | 1580 | 1553 | 769565 |
| 1730223000 | 1569 | -28 | -1.75 | 1601 | 1601 | 1569 | 760202 |
| 1730136600 | 1597 | 9 | 0.57 | 1595 | 1599 | 1584 | 534552 |
| 1729873800 | 1588 | 2 | 0.13 | 1587 | 1592 | 1573 | 1035306 |
| 1729787400 | 1586 | 9 | 0.57 | 1577 | 1590 | 1575 | 467288 |
| 1729701000 | 1577 | -36 | -2.23 | 1606 | 1608 | 1577 | 529221 |
| 1729614600 | 1613 | 1 | 0.06 | 1608 | 1613 | 1592 | 696663 |
| 1729528200 | 1612 | -21 | -1.29 | 1625 | 1634 | 1611 | 327555 |
| 1729269000 | 1633 | 7 | 0.43 | 1618 | 1638 | 1618 | 451720 |
| 1729182600 | 1626 | -29 | -1.75 | 1625 | 1639 | 1614 | 526705 |
| 1729096200 | 1655 | 15 | 0.91 | 1639 | 1663 | 1639 | 645685 |
| 1729009800 | 1640 | -3 | -0.18 | 1667 | 1667 | 1636 | 733301 |
| 1728923400 | 1643 | 23 | 1.42 | 1621 | 1643 | 1617 | 2414613 |
| 1728664200 | 1620 | 17 | 1.06 | 1606 | 1625 | 1599 | 528207 |
| 1728577800 | 1603 | -33 | -2.02 | 1633 | 1636 | 1603 | 2144627 |
| 1728491400 | 1636 | 11 | 0.68 | 1632 | 1644 | 1632 | 344784 |
| 1728405000 | 1625 | -28 | -1.69 | 1645 | 1645 | 1624 | 486098 |
| 1728318600 | 1653 | 0 | 0.00 | 1666 | 1666 | 1643 | 432769 |
| 1728059400 | 1653 | -10 | -0.60 | 1653 | 1671 | 1647 | 510401 |
| 1727973000 | 1663 | -17 | -1.01 | 1687 | 1688 | 1658 | 464212 |
| 1727886600 | 1680 | 7 | 0.42 | 1670 | 1692 | 1670 | 4607986 |
| 1727800200 | 1673 | -4 | -0.24 | 1679 | 1692 | 1668 | 503469 |
| 1727713800 | 1677 | -84 | -4.77 | 1726 | 1740 | 1667 | 971442 |
| 1727454600 | 1761 | 5 | 0.28 | 1755 | 1769 | 1753 | 958931 |
| 1727368200 | 1756 | -8 | -0.45 | 1782 | 1785 | 1752 | 4249625 |
| 1727281800 | 1764 | 39 | 2.26 | 1715 | 1764 | 1715 | 920639 |
| 1727195400 | 1725 | -95 | -5.22 | 1767 | 1767 | 1667 | 3507020 |
| 1727109000 | 1820 | 24 | 1.34 | 1797 | 1820 | 1792 | 450079 |
| 1726849800 | 1796 | -28 | -1.54 | 1817 | 1820 | 1792 | 1125185 |
| 1726763400 | 1824 | 38 | 2.13 | 1795 | 1824 | 1794 | 862763 |
| 1726677000 | 1786 | -22 | -1.22 | 1817 | 1817 | 1782 | 592751 |
| 1726590600 | 1808 | -8 | -0.44 | 1827 | 1829 | 1808 | 645767 |
| 1726504200 | 1816 | 8 | 0.44 | 1803 | 1824 | 1794 | 889943 |
| 1726245000 | 1808 | 2 | 0.11 | 1821 | 1821 | 1808 | 439374 |
| 1726158600 | 1806 | 7 | 0.39 | 1811 | 1821 | 1799 | 395586 |
| 1726072200 | 1799 | 13 | 0.73 | 1795 | 1800 | 1786 | 321692 |
| 1725985800 | 1786 | -6 | -0.33 | 1779 | 1792 | 1778 | 1735385 |
| 1725899400 | 1792 | 26 | 1.47 | 1777 | 1792 | 1775 | 331717 |
| 1725640200 | 1766 | -8 | -0.45 | 1774 | 1785 | 1763 | 348334 |
| 1725553800 | 1774 | -3 | -0.17 | 1775 | 1781 | 1769 | 344068 |
| 1725467400 | 1777 | -22 | -1.22 | 1776 | 1787 | 1773 | 578692 |
| 1725381000 | 1799 | -5 | -0.28 | 1812 | 1814 | 1784 | 522249 |
| 1725294600 | 1804 | 2 | 0.11 | 1813 | 1813 | 1788 | 347533 |
| 1725035400 | 1802 | -1 | -0.06 | 1805 | 1808 | 1797 | 1039140 |
| 1724949000 | 1803 | 27 | 1.52 | 1783 | 1803 | 1783 | 466255 |
| 1724862600 | 1776 | 13 | 0.74 | 1773 | 1785 | 1764 | 528640 |
| 1724776200 | 1763 | 0 | 0.00 | 1763 | 1776 | 1758 | 413897 |
| 1724430600 | 1763 | 6 | 0.34 | 1755 | 1769 | 1749 | 441407 |
| 1724344200 | 1757 | 7 | 0.40 | 1752 | 1764 | 1750 | 594695 |
| 1724257800 | 1750 | -15 | -0.85 | 1765 | 1770 | 1750 | 615384 |
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
