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 | -9.71 | -13.1714595768 | 73.72 | 73.79 | 62.87 | 2841704 | 69.21178715 | CS |
| 4 | -13.39 | -17.2997416021 | 77.4 | 78.71 | 62.87 | 2703368 | 71.12424962 | CS |
| 12 | -18.84 | -22.7398913699 | 82.85 | 86.11 | 62.87 | 3011725 | 76.31874273 | CS |
| 26 | 18.67 | 41.1777679753 | 45.34 | 86.11 | 44.24 | 3432704 | 68.09000524 | CS |
| 52 | -0.57 | -0.882626200062 | 64.58 | 86.11 | 40 | 5538550 | 60.61663626 | CS |
| 156 | 37.65 | 142.830045524 | 26.36 | 86.11 | 7.46 | 5394732 | 37.91465562 | CS |
| 260 | 54.6 | 580.233793836 | 9.41 | 86.11 | 5.01 | 6536291 | 34.21215269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 68.79 | -1.65 | -2.34 | 70.47 | 72.08 | 68.42 | 3037563 |
| 1741303800 | 70.44 | -1.12 | -1.57 | 71.11 | 72.3436 | 69.43 | 2101578 |
| 1741217400 | 71.56 | 2.82 | 4.10 | 70.99 | 71.64 | 69.26 | 2128513 |
| 1741131000 | 68.74 | 0.71 | 1.04 | 65.45 | 70.29 | 64.41 | 2756450 |
| 1741044600 | 68.03 | 1.42 | 2.13 | 73.72 | 73.79 | 67.335 | 4253673 |
| 1740785400 | 66.61 | 0.66 | 1.00 | 64.75 | 67.3794 | 64.12 | 3896455 |
| 1740699000 | 65.95 | -0.76 | -1.14 | 68.26 | 68.31 | 65.3 | 2745514 |
| 1740612600 | 66.709999 | -2.91 | -4.18 | 67.86 | 69.89 | 64.97 | 5418983 |
| 1740526200 | 69.62 | -4.72 | -6.35 | 70.53 | 70.55 | 67.7833 | 6091273 |
| 1740439800 | 74.34 | -0.72 | -0.96 | 75.51 | 75.85 | 74.08 | 2045755 |
| 1740180600 | 75.06 | -2.95 | -3.78 | 78.48 | 78.71 | 74.9 | 3344800 |
| 1740094200 | 78.01 | 1.93 | 2.54 | 77.41 | 78.22 | 76.595 | 1788545 |
| 1740007800 | 76.08 | 1.6 | 2.15 | 76.28 | 76.566 | 75.515 | 1730280 |
| 1739921400 | 74.48 | -2.53 | -3.29 | 76.39 | 76.485 | 73.82 | 1812286 |
| 1739575800 | 77.01 | 0.79 | 1.04 | 76.47 | 78.44 | 76.23 | 2445440 |
| 1739489400 | 76.22 | -0.58 | -0.76 | 75.97 | 76.38 | 75.355 | 1421779 |
| 1739403000 | 76.8 | 1.4 | 1.86 | 74.93 | 77.35 | 74.8 | 1977776 |
| 1739316600 | 75.4 | -1.69 | -2.19 | 76.73 | 77.08 | 75.04 | 1219786 |
| 1739230200 | 77.09 | 1.24 | 1.63 | 77.4 | 77.65 | 76.7 | 1215688 |
| 1738971000 | 75.85 | -0.93 | -1.21 | 79 | 79.43 | 75.73 | 2824077 |
| 1738884600 | 76.78 | -0.3 | -0.39 | 77.92 | 78.415 | 75.78 | 2787342 |
| 1738798200 | 77.08 | -1.11 | -1.42 | 78.25 | 78.62 | 76.43 | 1988176 |
| 1738711800 | 78.19 | -1.98 | -2.47 | 78.65 | 79.935 | 77.61 | 2835638 |
| 1738625400 | 80.17 | -0.24 | -0.30 | 75.16 | 80.925 | 74.82 | 5091310 |
| 1738366200 | 80.41 | -2.77 | -3.33 | 82.95 | 84.09 | 80.37 | 2861695 |
| 1738279800 | 83.18 | 0.6 | 0.73 | 83.16 | 84.45 | 83.025 | 1932953 |
| 1738193400 | 82.58 | 2.41 | 3.01 | 80.9 | 83.09 | 80.32 | 2164908 |
| 1738107000 | 80.17 | -0.08 | -0.10 | 81.24 | 82.24 | 80.16 | 1982056 |
| 1738020600 | 80.25 | -2.92 | -3.51 | 79.86 | 81.07 | 78.21 | 3337251 |
| 1737761400 | 83.17 | 0.47 | 0.57 | 83.43 | 85.02 | 82.97 | 2533143 |
| 1737675000 | 82.7 | 0 | 0.00 | 82.7 | 82.7 | 82.7 | 0 |
| 1737588600 | 82.7 | -1.42 | -1.69 | 82.95 | 83.34 | 81.84 | 2264585 |
| 1737502200 | 84.12 | 1.07 | 1.29 | 83.34 | 85.06 | 81.4 | 3636871 |
| 1737156600 | 83.05 | 3.49 | 4.39 | 81.49 | 84.1 | 81.215 | 3796478 |
| 1737070200 | 79.56 | 0.59 | 0.75 | 78.73 | 79.79 | 77.1 | 2900792 |
| 1736983800 | 78.97 | 2.5 | 3.27 | 78.28 | 79.91 | 78.21 | 2749767 |
| 1736897400 | 76.47 | 2.31 | 3.11 | 76.7 | 77.11 | 75.58 | 2049882 |
| 1736811000 | 74.16 | -0.92 | -1.23 | 72.04 | 74.34 | 70.7 | 3113013 |
| 1736551800 | 75.08 | 0.6 | 0.81 | 74.85 | 76.03 | 73.11 | 3922637 |
| 1736379000 | 74.48 | -1.97 | -2.58 | 75.64 | 76.15 | 73.25 | 2665417 |
| 1736292600 | 76.45 | -4.59 | -5.66 | 79.9 | 79.985 | 76.145 | 3878600 |
| 1736206200 | 81.04 | 3.02 | 3.87 | 78.51 | 81.4401 | 78.43 | 3646734 |
| 1735947000 | 78.02 | 0.81 | 1.05 | 77.06 | 78.65 | 76.65 | 2159603 |
| 1735860600 | 77.21 | 3.19 | 4.31 | 76.44 | 77.66 | 76.09 | 3266314 |
| 1735687800 | 74.02 | -0.63 | -0.84 | 75.92 | 76.3 | 73.8 | 2271850 |
| 1735601400 | 74.65 | -0.23 | -0.31 | 73.66 | 75.2 | 72.29 | 3930421 |
| 1735342200 | 74.88 | -0.88 | -1.16 | 76.33 | 76.44 | 73.95 | 4069946 |
| 1735255800 | 75.76 | -2.69 | -3.43 | 75.92 | 76.625 | 75.42 | 2332121 |
| 1735077840 | 78.45 | 4.74 | 6.43 | 76.79 | 78.65 | 76.54 | 1721165 |
| 1734996600 | 73.71 | -2.76 | -3.61 | 75.69 | 75.81 | 73.23 | 4251633 |
| 1734737400 | 76.47 | 0.15 | 0.20 | 75.43 | 77.62 | 75.26 | 4053278 |
| 1734651000 | 76.32 | -3.49 | -4.37 | 81.25 | 81.6 | 75.76 | 4450208 |
| 1734564600 | 79.81 | -4.9 | -5.78 | 83.12 | 83.34 | 79.32 | 5046249 |
| 1734478200 | 84.71 | 0.69 | 0.82 | 85.48 | 86.11 | 83.925 | 4480874 |
| 1734391800 | 84.02 | 3.25 | 4.02 | 82.85 | 85.7101 | 82.78 | 5618492 |
| 1734132600 | 80.77 | 1.36 | 1.71 | 79.75 | 81.04 | 79.21 | 2856076 |
| 1734046200 | 79.41 | -1.1 | -1.37 | 80.53 | 81.5001 | 78.82 | 3393307 |
| 1733959800 | 80.51 | 3.95 | 5.16 | 78.31 | 80.87 | 78.19 | 4225130 |
| 1733873400 | 76.56 | 0.23 | 0.30 | 77.84 | 78.1 | 74.81 | 4310623 |
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
