Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732641300 | 111 | -2.7 | -2.37 | 114.6 | 114.6 | 110.4 | 1582 |
| 1732554900 | 113.7 | 6.5 | 6.06 | 110.2 | 113.8 | 110.2 | 1137 |
| 1732295700 | 107.2 | 8.7 | 8.83 | 104.6 | 108 | 104.4 | 333 |
| 1732209300 | 98.5 | 2.4 | 2.50 | 95.6 | 98.5 | 95.3 | 90 |
| 1732122900 | 96.1 | -1 | -1.03 | 96.6 | 96.6 | 94.65 | 132 |
| 1732036500 | 97.1 | -2.4 | -2.41 | 98.7 | 99.3 | 95.8 | 301 |
| 1731950100 | 99.5 | -1.5 | -1.49 | 98.7 | 100.4 | 98.7 | 44 |
| 1731690900 | 101 | 2.5 | 2.54 | 98.6 | 101.3 | 98.6 | 80 |
| 1731604500 | 98.5 | 0.05 | 0.05 | 97.5 | 98.5 | 95.8 | 151 |
| 1731518100 | 98.45 | -5.55 | -5.34 | 103.4 | 104.2 | 98.45 | 157 |
| 1731431700 | 104 | -3.2 | -2.99 | 108 | 110.2 | 103 | 243 |
| 1731345300 | 107.2 | 4.4 | 4.28 | 103.4 | 109 | 103.4 | 201 |
| 1731086100 | 102.8 | 0.4 | 0.39 | 104.2 | 104.2 | 102 | 72 |
| 1730999700 | 102.4 | -0.2 | -0.19 | 103.8 | 103.8 | 102.4 | 46 |
| 1730913300 | 102.6 | -4.8 | -4.47 | 109.4 | 109.4 | 102 | 56 |
| 1730826900 | 107.4 | 0.3 | 0.28 | 107.8 | 108 | 107 | 82 |
| 1730740500 | 107.1 | -0.9 | -0.83 | 110.8 | 111.5 | 107.1 | 202 |
| 1730481300 | 108 | 0.2 | 0.19 | 107.6 | 109.2 | 107 | 217 |
| 1730394900 | 107.8 | 0 | 0.00 | 107 | 108.6 | 106 | 202 |
| 1730308500 | 107.8 | -3.8 | -3.41 | 110.6 | 110.6 | 107.4 | 133 |
| 1730222100 | 111.6 | 2 | 1.82 | 110.2 | 111.8 | 110 | 165 |
| 1730135700 | 109.6 | -0.4 | -0.36 | 109.8 | 109.8 | 107.8 | 193 |
| 1729872900 | 110 | 2.2 | 2.04 | 106.6 | 111.6 | 106.6 | 472 |
| 1729786500 | 107.8 | 2.3 | 2.18 | 103.8 | 108.2 | 103.8 | 918 |
| 1729700100 | 105.5 | -0.7 | -0.66 | 104 | 107.6 | 104 | 127 |
| 1729613700 | 106.2 | -1 | -0.93 | 106.2 | 106.7 | 102.6 | 401 |
| 1729527300 | 107.2 | 11.1 | 11.55 | 103.4 | 110.6 | 103.2 | 1435 |
| 1729268100 | 96.1 | 3.5 | 3.78 | 93.3 | 96.1 | 93.3 | 163 |
| 1729181700 | 92.6 | 2.2 | 2.43 | 91.4 | 92.6 | 90.6 | 241 |
| 1729095300 | 90.4 | -2.9 | -3.11 | 93 | 93 | 90.4 | 258 |
| 1729008900 | 93.3 | -2.3 | -2.41 | 94.9 | 95.3 | 93.3 | 114 |
| 1728922500 | 95.6 | -1.2 | -1.24 | 95.9 | 95.9 | 95 | 68 |
| 1728663300 | 96.8 | -0.35 | -0.36 | 96.9 | 97.05 | 96.75 | 28 |
| 1728576900 | 97.15 | 0.15 | 0.15 | 96.6 | 97.15 | 96.6 | 22 |
| 1728490500 | 97 | 1.1 | 1.15 | 96.8 | 97.25 | 96.35 | 592 |
| 1728404100 | 95.9 | 2.4 | 2.57 | 93.7 | 97.2 | 93 | 869 |
| 1728317700 | 93.5 | 0.4 | 0.43 | 92.9 | 93.5 | 92.75 | 25 |
| 1728058500 | 93.1 | 1.4 | 1.53 | 92.3 | 93.35 | 92.3 | 144 |
| 1727972100 | 91.7 | 0.2 | 0.22 | 91.5 | 91.8 | 91.5 | 68 |
| 1727885700 | 91.5 | -0.5 | -0.54 | 92 | 92 | 91 | 104 |
| 1727799300 | 92 | 0 | 0.00 | 91 | 92.6 | 91 | 223 |
| 1727712900 | 92 | -0.25 | -0.27 | 92.05 | 92.15 | 91.6 | 90 |
| 1727453700 | 92.25 | 0.55 | 0.60 | 92.8 | 93.9 | 91.85 | 296 |
| 1727367300 | 91.7 | 1 | 1.10 | 91 | 92.4 | 91 | 183 |
| 1727280900 | 90.7 | -0.3 | -0.33 | 90.1 | 91 | 90.1 | 35 |
| 1727194500 | 91 | -0.5 | -0.55 | 92.3 | 92.3 | 90.4 | 41 |
| 1727108100 | 91.5 | -0.5 | -0.54 | 91.85 | 91.85 | 91.35 | 30 |
| 1726848900 | 92 | -1 | -1.08 | 92 | 92.55 | 92 | 189 |
| 1726762500 | 93 | 2.5 | 2.76 | 91.8 | 93 | 91.8 | 136 |
| 1726676100 | 90.5 | -3.1 | -3.31 | 92.6 | 92.65 | 90.5 | 18 |
| 1726589700 | 93.6 | 0.6 | 0.65 | 93.4 | 93.6 | 93.4 | 3 |
| 1726503300 | 93 | -1 | -1.06 | 93.4 | 94 | 92.9 | 72 |
| 1726244100 | 94 | -1.1 | -1.16 | 95.5 | 95.5 | 93.9 | 219 |
| 1726157700 | 95.1 | 0.5 | 0.53 | 95.2 | 95.2 | 93.9 | 81 |
| 1726071300 | 94.6 | -0.75 | -0.79 | 95.8 | 95.8 | 94.15 | 28 |
| 1725984900 | 95.35 | -0.25 | -0.26 | 95.3 | 95.35 | 94.9 | 67 |
| 1725898500 | 95.6 | 1.55 | 1.65 | 95.3 | 95.6 | 94 | 38 |
| 1725639300 | 94.05 | -2.9 | -2.99 | 95.7 | 95.7 | 94 | 42 |
| 1725552900 | 96.95 | -0.05 | -0.05 | 97.75 | 97.75 | 96.95 | 44 |
| 1725466500 | 97 | -4.3 | -4.24 | 100.4 | 100.4 | 97 | 266 |
| 1725380100 | 101.3 | -2.3 | -2.22 | 103.4 | 103.4 | 101 | 31 |
| 1725293700 | 103.6 | -0.3 | -0.29 | 102.5 | 104.5 | 102.5 | 29 |
| 1725034500 | 103.9 | -0.3 | -0.29 | 104 | 104 | 103.6 | 36 |
| 1724948100 | 104.2 | 0.4 | 0.39 | 104.4 | 105 | 104.2 | 174 |
| 1724861700 | 103.8 | -2.8 | -2.63 | 105.2 | 106 | 103.8 | 78 |
| 1724775300 | 106.6 | 1.2 | 1.14 | 106.2 | 106.6 | 104.8 | 450 |
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
