Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -44 | -4.2471042471 | 1036 | 1058 | 990 | 198536 | 1038.28248435 | DE |
| 4 | -76 | -7.11610486891 | 1068 | 1124 | 990 | 228477 | 1074.61772574 | DE |
| 12 | -104 | -9.48905109489 | 1096 | 1124 | 951 | 225285 | 1054.83431725 | DE |
| 26 | -144 | -12.676056338 | 1136 | 1204 | 951 | 205608 | 1083.09398774 | DE |
| 52 | 60.5 | 6.4949006978 | 931.5 | 1298 | 930.5 | 200845 | 1105.80151191 | DE |
| 156 | -176 | -15.0684931507 | 1168 | 1298 | 748.5 | 258196 | 991.62481628 | DE |
| 260 | -110 | -9.98185117967 | 1102 | 1472 | 620 | 252899 | 1029.81542056 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 992 | -26 | -2.55 | 1020 | 1020 | 990 | 147328 |
| 1741023000 | 1018 | -22 | -2.12 | 1014 | 1032 | 1000 | 117893 |
| 1740763800 | 1040 | -8 | -0.76 | 1044 | 1046 | 1034 | 305474 |
| 1740677400 | 1048 | 8 | 0.77 | 1018 | 1052 | 1018 | 166451 |
| 1740591000 | 1040 | 2 | 0.19 | 1048 | 1058 | 1036 | 181409 |
| 1740504600 | 1038 | -4 | -0.38 | 1036 | 1052 | 1032 | 221451 |
| 1740418200 | 1042 | -8 | -0.76 | 1050 | 1060 | 1032 | 125816 |
| 1740159000 | 1050 | -4 | -0.38 | 1046 | 1064 | 1046 | 90878 |
| 1740072600 | 1054 | -8 | -0.75 | 1060 | 1068 | 1054 | 91423 |
| 1739986200 | 1062 | -22 | -2.03 | 1080 | 1082 | 1060 | 157991 |
| 1739899800 | 1084 | -2 | -0.18 | 1090 | 1090 | 1072 | 296511 |
| 1739813400 | 1086 | -24 | -2.16 | 1108 | 1114 | 1078 | 468762 |
| 1739554200 | 1110 | 4 | 0.36 | 1124 | 1124 | 1102 | 299806 |
| 1739467800 | 1106 | 4 | 0.36 | 1098 | 1114 | 1088 | 220553 |
| 1739381400 | 1102 | 14 | 1.29 | 1100 | 1104 | 1090 | 716441 |
| 1739295000 | 1088 | 2 | 0.18 | 1084 | 1088 | 1076 | 253940 |
| 1739208600 | 1086 | 14 | 1.31 | 1096 | 1096 | 1072 | 78314 |
| 1738949400 | 1072 | -16 | -1.47 | 1086 | 1096 | 1068 | 142600 |
| 1738863000 | 1088 | 14 | 1.30 | 1056 | 1098 | 1056 | 226270 |
| 1738776600 | 1074 | 38 | 3.67 | 1030 | 1074 | 1030 | 258380 |
| 1738690200 | 1036 | -12 | -1.15 | 1068 | 1068 | 1030 | 149173 |
| 1738603800 | 1048 | -20 | -1.87 | 1046 | 1056 | 1036 | 265650 |
| 1738344600 | 1068 | 12 | 1.14 | 1032 | 1072 | 1032 | 484791 |
| 1738258200 | 1056 | 14 | 1.34 | 1038 | 1060 | 1034 | 116702 |
| 1738171800 | 1042 | 0 | 0.00 | 1072 | 1072 | 1042 | 144521 |
| 1738085400 | 1042 | 14 | 1.36 | 1020 | 1050 | 1020 | 218915 |
| 1737999000 | 1028 | 4 | 0.39 | 1020 | 1042 | 1016 | 343862 |
| 1737739800 | 1024 | -14 | -1.35 | 1062 | 1062 | 1020 | 149558 |
| 1737653400 | 1038 | 6 | 0.58 | 1020 | 1038 | 1020 | 94722 |
| 1737567000 | 1032 | 0 | 0.00 | 1032 | 1042 | 1022 | 262295 |
| 1737480600 | 1032 | 2 | 0.19 | 1056 | 1056 | 1024 | 74233 |
| 1737394200 | 1030 | -18 | -1.72 | 1046 | 1050 | 1018 | 68765 |
| 1737135000 | 1048 | 4 | 0.38 | 1032 | 1050 | 1032 | 178167 |
| 1737048600 | 1044 | 26 | 2.55 | 1028 | 1044 | 1014 | 235583 |
| 1736962200 | 1018 | 61 | 6.37 | 972 | 1022 | 971 | 404838 |
| 1736875800 | 957 | 3 | 0.31 | 977 | 977 | 953 | 165282 |
| 1736789400 | 954 | -15 | -1.55 | 963 | 968 | 951 | 197994 |
| 1736530200 | 969 | -11 | -1.12 | 980 | 985 | 954 | 222034 |
| 1736443800 | 980 | 1 | 0.10 | 977 | 986 | 958 | 216256 |
| 1736357400 | 979 | -47 | -4.58 | 1026 | 1026 | 975 | 264187 |
| 1736271000 | 1026 | -22 | -2.10 | 1056 | 1056 | 1020 | 315571 |
| 1736184600 | 1048 | 32 | 3.15 | 1038 | 1048 | 1020 | 137713 |
| 1735925400 | 1016 | -12 | -1.17 | 1016 | 1028 | 1014 | 65243 |
| 1735839000 | 1028 | -8 | -0.77 | 1044 | 1044 | 1026 | 107192 |
| 1735666200 | 1036 | 14 | 1.37 | 1018 | 1044 | 1012 | 70077 |
| 1735579800 | 1022 | -22 | -2.11 | 1022 | 1038 | 1020 | 53257 |
| 1735320600 | 1044 | 2 | 0.19 | 1040 | 1050 | 1036 | 74022 |
| 1735061400 | 1042 | -6 | -0.57 | 1020 | 1054 | 1020 | 125005 |
| 1734975000 | 1048 | 0 | 0.00 | 1026 | 1048 | 1026 | 146551 |
| 1734715800 | 1048 | -10 | -0.95 | 1046 | 1054 | 1040 | 825830 |
| 1734629400 | 1058 | -8 | -0.75 | 1054 | 1062 | 1050 | 358878 |
| 1734543000 | 1066 | 2 | 0.19 | 1050 | 1076 | 1050 | 94678 |
| 1734456600 | 1064 | -10 | -0.93 | 1054 | 1070 | 1054 | 232333 |
| 1734370200 | 1074 | 0 | 0.00 | 1048 | 1076 | 1048 | 190891 |
| 1734111000 | 1074 | -16 | -1.47 | 1066 | 1088 | 1066 | 58665 |
| 1734024600 | 1090 | -6 | -0.55 | 1098 | 1106 | 1084 | 289671 |
| 1733938200 | 1096 | -14 | -1.26 | 1124 | 1124 | 1086 | 241975 |
| 1733851800 | 1110 | 10 | 0.91 | 1096 | 1112 | 1092 | 775779 |
| 1733765400 | 1100 | -12 | -1.08 | 1108 | 1122 | 1098 | 93761 |
| 1733506200 | 1112 | 12 | 1.09 | 1122 | 1122 | 1096 | 73173 |
| 1733419800 | 1100 | 4 | 0.36 | 1098 | 1110 | 1090 | 169663 |
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
