We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -4.4772 | -4.84912812737 | 92.33 | 92.8 | 87.7101 | 27427 | 91.59555998 | SP |
| 4 | -0.6672 | -0.75372797108 | 88.52 | 93.67 | 87.2787 | 15231 | 91.09243213 | SP |
| 12 | 7.4428 | 9.25606267877 | 80.41 | 93.67 | 78.436 | 12502 | 87.74739083 | SP |
| 26 | 14.8528 | 20.3463013699 | 73 | 93.67 | 72.7569 | 12434 | 83.04575512 | SP |
| 52 | 20.0678 | 29.6050748691 | 67.785 | 93.67 | 58.96 | 12902 | 74.01480887 | SP |
| 156 | 4.6828 | 5.63039557533 | 83.17 | 93.67 | 49.3999 | 16542 | 67.90562852 | SP |
| 260 | 49.3128 | 127.952257395 | 38.54 | 93.67 | 37.705 | 22300 | 66.94227743 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 87.8528 | -0.99 | -1.11 | 88.73 | 88.73 | 87.7101 | 3672 |
| 1721341800 | 88.84 | -0.61 | -0.69 | 89.68 | 89.68 | 88.32 | 9169 |
| 1721255400 | 89.454 | -2.45 | -2.67 | 90.71 | 90.71 | 89.3002 | 4755 |
| 1721169000 | 91.9057 | -0.11 | -0.12 | 92.41 | 92.41 | 91.62 | 9879 |
| 1721082600 | 92.0161 | 0.15 | 0.16 | 92.33 | 92.8 | 91.98 | 109663 |
| 1720823400 | 91.8706 | 0.61 | 0.67 | 91.43 | 92.38 | 91.43 | 3192 |
| 1720737000 | 91.26 | -2.06 | -2.21 | 93.67 | 93.67 | 91.2599 | 6351 |
| 1720650600 | 93.32 | 0.49 | 0.53 | 93.43 | 93.43 | 92.59 | 14096 |
| 1720564200 | 92.83 | 0.09 | 0.10 | 93.22 | 93.28 | 92.8148 | 3147 |
| 1720477800 | 92.74 | 0.17 | 0.18 | 92.68 | 92.99 | 92.64 | 7085 |
| 1720218600 | 92.57 | 0.83 | 0.90 | 91.84 | 92.5751 | 91.84 | 4467 |
| 1720040640 | 91.74 | 0.95 | 1.05 | 90.98 | 91.75 | 90.87 | 5819 |
| 1719959400 | 90.79 | 0.52 | 0.58 | 89.89 | 90.79 | 89.33 | 3882 |
| 1719873000 | 90.27 | 0.3 | 0.33 | 89.87 | 90.27 | 89.35 | 10764 |
| 1719613800 | 89.9733 | 0 | 0.00 | 89.9733 | 89.9733 | 89.9733 | 0 |
| 1719527400 | 89.9733 | 0.07 | 0.08 | 89.83 | 90.365 | 89.7741 | 5928 |
| 1719441000 | 89.9033 | 0.6 | 0.68 | 89.47 | 89.9033 | 88.94 | 2178 |
| 1719354600 | 89.3001 | 2.02 | 2.32 | 87.75 | 89.42 | 87.75 | 9603 |
| 1719268200 | 87.2787 | -0.8 | -0.91 | 88.52 | 88.52 | 87.2787 | 2055 |
| 1719009000 | 88.079 | 0.15 | 0.17 | 88.12 | 88.2375 | 87.48 | 16225 |
| 1718922600 | 87.93 | -0.72 | -0.81 | 89.69 | 89.69 | 87.8326 | 3394 |
| 1718749800 | 88.65 | 0.18 | 0.20 | 88.54 | 88.84 | 88.47 | 48480 |
| 1718663400 | 88.47 | 0.64 | 0.73 | 88.32 | 88.9299 | 87.71 | 5359 |
| 1718404200 | 87.83 | 0.12 | 0.14 | 87.33 | 87.93 | 87.32 | 41113 |
| 1718317800 | 87.711 | 0.19 | 0.22 | 88.26 | 88.26 | 87.32 | 11348 |
| 1718231400 | 87.52 | 1.3 | 1.51 | 87.07 | 87.93 | 87.07 | 35891 |
| 1718145000 | 86.22 | 0.14 | 0.16 | 85.95 | 86.22 | 85.46 | 29092 |
| 1718058600 | 86.08 | 0.48 | 0.56 | 85.77 | 86.08 | 85.29 | 6540 |
| 1717799400 | 85.6 | -0.37 | -0.43 | 85.85 | 86.08 | 85.5742 | 9681 |
| 1717713000 | 85.97 | 0.3 | 0.35 | 85.73 | 85.97 | 85.4708 | 37129 |
| 1717626600 | 85.67 | 1.79 | 2.14 | 84.52 | 85.67 | 84.52 | 2541 |
| 1717540200 | 83.8753 | 0.39 | 0.46 | 83.66 | 84.0697 | 83.43 | 15375 |
| 1717453800 | 83.49 | 0.62 | 0.75 | 83.34 | 83.68 | 82.735 | 5407 |
| 1717194600 | 82.87 | 0.1 | 0.12 | 82.88 | 82.88 | 81.64 | 3884 |
| 1717108200 | 82.7708 | -1.82 | -2.15 | 84.16 | 84.16 | 82.605 | 7273 |
| 1717021800 | 84.59 | -0.19 | -0.22 | 84.14 | 84.89 | 84.14 | 3194 |
| 1716935400 | 84.7791 | 0.92 | 1.09 | 84.01 | 84.8049 | 84.01 | 7931 |
| 1716589800 | 83.861 | 0.66 | 0.79 | 83.5 | 84.06 | 83.38 | 16219 |
| 1716503400 | 83.2009 | 0.28 | 0.34 | 85.27 | 85.27 | 82.94 | 38154 |
| 1716417000 | 82.9175 | -0.5 | -0.60 | 83.48 | 83.48 | 82.63 | 4571 |
| 1716330600 | 83.42 | 0.27 | 0.32 | 83.1 | 83.45 | 82.85 | 8310 |
| 1716244200 | 83.15 | 0.38 | 0.46 | 83.14 | 83.315 | 83.09 | 4413 |
| 1715985000 | 82.77 | 0.06 | 0.07 | 82.82 | 82.8684 | 82.5 | 5555 |
| 1715898600 | 82.7116 | -0.41 | -0.49 | 83.07 | 83.24 | 82.7107 | 7642 |
| 1715812200 | 83.12 | 1.25 | 1.53 | 82.52 | 83.12 | 82.1911 | 3108 |
| 1715725800 | 81.87 | 0.26 | 0.32 | 81.62 | 81.9113 | 81.45 | 3113 |
| 1715639400 | 81.61 | -0.17 | -0.21 | 81.99 | 81.99 | 81.4901 | 2788 |
| 1715380200 | 81.78 | -0.05 | -0.06 | 82.19 | 82.31 | 81.59 | 4846 |
| 1715293800 | 81.83 | -0.17 | -0.20 | 81.97 | 81.97 | 81.5 | 3466 |
| 1715207400 | 81.9962 | -0.41 | -0.50 | 81.64 | 82.0399 | 81.64 | 5614 |
| 1715121000 | 82.4047 | 0.02 | 0.02 | 82.61 | 82.66 | 82.11 | 3142 |
| 1715034600 | 82.3868 | 1.22 | 1.50 | 81.67 | 82.3868 | 81.5 | 4499 |
| 1714775400 | 81.17 | 1.24 | 1.55 | 81.09 | 81.19 | 80.71 | 2894 |
| 1714689000 | 79.9337 | 1.34 | 1.71 | 79.22 | 79.9834 | 79.07 | 2030 |
| 1714602600 | 78.59 | -0.4 | -0.51 | 78.59 | 80.15 | 78.436 | 4392 |
| 1714516200 | 78.9942 | -1.39 | -1.72 | 80.13 | 80.3697 | 78.9942 | 1614 |
| 1714429800 | 80.3795 | 0.56 | 0.70 | 80.41 | 80.5499 | 79.86 | 7511 |
| 1714170600 | 79.8191 | 1.62 | 2.07 | 78.97 | 80.08 | 78.97 | 3319 |
| 1714084200 | 78.2 | -0.44 | -0.56 | 76.65 | 78.3 | 76.65 | 5838 |
| 1713997800 | 78.6442 | 0.16 | 0.21 | 79.24 | 79.64 | 78.49 | 9951 |
| 1713911400 | 78.4819 | 1.44 | 1.87 | 77.72 | 78.53 | 77.72 | 16021 |
| 1713825000 | 77.04 | 0.67 | 0.87 | 76.57 | 77.44 | 76.26 | 66479 |
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
