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 | 15.57 | 18.5666587169 | 83.86 | 111.04 | 81.28 | 3044469 | 97.96575665 | SP |
| 4 | 38.32 | 62.7065946654 | 61.11 | 111.04 | 59.5501 | 1799839 | 82.91345854 | SP |
| 12 | 30.62 | 44.4993460253 | 68.81 | 111.04 | 56.46 | 1281004 | 74.03819626 | SP |
| 26 | 17.26 | 21.0052330534 | 82.17 | 111.04 | 56.46 | 1387351 | 73.13055328 | SP |
| 52 | 23.71 | 31.3127311146 | 75.72 | 111.04 | 38.5552 | 1436213 | 71.49117483 | SP |
| 156 | -1540.17 | -93.9357160283 | 1639.6 | 2799 | 34.6 | 2225790 | 127.32513812 | SP |
| 260 | -320.27 | -76.3092685251 | 419.7 | 3072.599 | 34.6 | 1464781 | 201.30144684 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 100.03 | -5.79 | -5.47 | 103.12 | 111.04 | 98.35 | 3343065 |
| 1721255400 | 105.82 | 3.44 | 3.36 | 97.26 | 108.028 | 97.15 | 3311882 |
| 1721169000 | 102.38 | 12.38 | 13.76 | 92.14 | 102.51 | 91.1 | 3698022 |
| 1721082600 | 90 | 7.39 | 8.95 | 86.2 | 92.5299 | 86.2 | 2896611 |
| 1720823400 | 82.61 | 0.5 | 0.61 | 83.86 | 85.03 | 81.28 | 1794833 |
| 1720737000 | 82.11 | 9.21 | 12.63 | 76.84 | 82.82 | 76.1001 | 3150959 |
| 1720650600 | 72.9 | 4.4 | 6.42 | 68.73 | 73.1 | 68.37 | 1580195 |
| 1720564200 | 68.5 | 3.15 | 4.82 | 65.489999 | 68.86 | 64.05 | 1215179 |
| 1720477800 | 65.349999 | 0.27 | 0.41 | 66.51 | 67.94 | 64.75 | 1059844 |
| 1720218600 | 65.08 | -3.17 | -4.64 | 68.15 | 68.15 | 64.45 | 1320682 |
| 1720040640 | 68.25 | -3.49 | -4.86 | 71.83 | 71.83 | 68.03 | 878290 |
| 1719959400 | 71.74 | 2.48 | 3.58 | 68.14 | 72.0999 | 68.14 | 936839 |
| 1719873000 | 69.26 | -0.97 | -1.38 | 70.048 | 72.15 | 68.41 | 1381586 |
| 1719613800 | 70.23 | 5.99 | 9.32 | 65.42 | 70.8077 | 65.42 | 2914378 |
| 1719527400 | 64.239999 | 1.94 | 3.11 | 62.4 | 64.33 | 61.05 | 806989 |
| 1719441000 | 62.3 | 0.66 | 1.07 | 61.06 | 62.67 | 59.81 | 862312 |
| 1719354600 | 61.64 | -3 | -4.64 | 63.44 | 64.3858 | 61.525 | 1010979 |
| 1719268200 | 64.64 | 3.68 | 6.04 | 61.99 | 66.459999 | 61.3 | 1946808 |
| 1719009000 | 60.96 | -0.37 | -0.60 | 61.11 | 61.35 | 59.5501 | 851802 |
| 1718922600 | 61.33 | 0.2 | 0.33 | 60.5 | 61.74 | 59.99 | 819525 |
| 1718749800 | 61.13 | 0.25 | 0.41 | 60.09 | 62.3861 | 59.67 | 917917 |
| 1718663400 | 60.88 | 3.08 | 5.33 | 57.8 | 60.88 | 56.46 | 1088297 |
| 1718404200 | 57.8 | -2.44 | -4.05 | 58.021 | 59.4 | 56.68 | 1718505 |
| 1718317800 | 60.24 | -2.91 | -4.61 | 62.49 | 62.64 | 59.1 | 1963626 |
| 1718231400 | 63.15 | 4.37 | 7.43 | 63.44 | 66.709999 | 61.5 | 2566643 |
| 1718145000 | 58.78 | -0.77 | -1.29 | 58.58 | 59.44 | 56.72 | 1451174 |
| 1718058600 | 59.55 | -3.23 | -5.14 | 60.97 | 60.97 | 58.13 | 1942662 |
| 1717799400 | 62.78 | -0.58 | -0.92 | 61.24 | 63.4195 | 61.23 | 875462 |
| 1717713000 | 63.36 | 0.54 | 0.86 | 62.71 | 63.86 | 61.62 | 1107830 |
| 1717626600 | 62.82 | 0.48 | 0.77 | 64 | 64 | 61.64 | 1297260 |
| 1717540200 | 62.34 | -3.36 | -5.11 | 63.23 | 64.489999 | 61.8036 | 1802230 |
| 1717453800 | 65.7 | -3.76 | -5.41 | 71.18 | 71.72 | 64.75 | 1175255 |
| 1717194600 | 69.46 | 2.8 | 4.20 | 68.01 | 69.5 | 67.14 | 923753 |
| 1717108200 | 66.66 | 3 | 4.71 | 65.93 | 67.645 | 64.569999 | 940275 |
| 1717021800 | 63.66 | -4.74 | -6.93 | 64.75 | 65.48 | 62 | 1983967 |
| 1716935400 | 68.4 | -1.74 | -2.48 | 70.9973 | 71.4292 | 67.4 | 796738 |
| 1716589800 | 70.14 | 1.09 | 1.58 | 70.5 | 70.74 | 68.7 | 828395 |
| 1716503400 | 69.05 | -5.87 | -7.84 | 75.86 | 75.95 | 68.13 | 1165886 |
| 1716417000 | 74.92 | -2.77 | -3.57 | 77.49 | 77.96 | 73.75 | 640587 |
| 1716330600 | 77.69 | 0.33 | 0.43 | 76.97 | 79.07 | 76.53 | 377082 |
| 1716244200 | 77.36 | -3.3 | -4.09 | 81.18 | 81.35 | 77.2001 | 460245 |
| 1715985000 | 80.66 | 1.5 | 1.89 | 79.9 | 81.868 | 79.15 | 524728 |
| 1715898600 | 79.16 | -1.43 | -1.77 | 79.99 | 81.36 | 79.03 | 433211 |
| 1715812200 | 80.59 | 1.13 | 1.42 | 82.26 | 83.55 | 78.67 | 882630 |
| 1715725800 | 79.46 | 2.56 | 3.33 | 78.9 | 80.07 | 77.75 | 826575 |
| 1715639400 | 76.9 | -0.34 | -0.44 | 78.4 | 79.08 | 76.8401 | 495774 |
| 1715380200 | 77.24 | -0.23 | -0.30 | 78.12 | 78.22 | 75.32 | 600144 |
| 1715293800 | 77.47 | 1.31 | 1.72 | 76.67 | 77.6885 | 75.1979 | 544874 |
| 1715207400 | 76.16 | 0.98 | 1.30 | 73.25 | 76.44 | 72.47 | 472251 |
| 1715121000 | 75.18 | -0.79 | -1.04 | 76.93 | 78.04 | 75.02 | 669459 |
| 1715034600 | 75.97 | 1.82 | 2.45 | 75.54 | 77.2 | 74.32 | 596684 |
| 1714775400 | 74.15 | 2.73 | 3.82 | 74.8 | 76.5799 | 73.3817 | 1373975 |
| 1714689000 | 71.42 | 3.18 | 4.66 | 70.26 | 71.59 | 68.71 | 917877 |
| 1714602600 | 68.24 | 4.98 | 7.87 | 65.519999 | 72.3 | 65.11 | 1566264 |
| 1714516200 | 63.26 | -3.22 | -4.84 | 65 | 66.379999 | 63.22 | 707621 |
| 1714429800 | 66.48 | -1.62 | -2.38 | 69.06 | 69.8854 | 66.129999 | 755835 |
| 1714170600 | 68.1 | -1.23 | -1.77 | 68.81 | 71.25 | 68.07 | 750751 |
| 1714084200 | 69.33 | -2.74 | -3.80 | 70.42 | 70.42 | 66.5701 | 1073567 |
| 1713997800 | 72.07 | 1.4 | 1.98 | 69 | 72.37 | 68.07 | 631466 |
| 1713911400 | 70.67 | 2.24 | 3.27 | 68.09 | 72.17 | 67.01 | 1103609 |
| 1713825000 | 68.43 | 3.54 | 5.46 | 64.879999 | 69.39 | 64.41 | 1368211 |
| 1713565800 | 64.89 | 4.81 | 8.01 | 59.54 | 65.06 | 58.76 | 1611639 |
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
