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 | -9 | -12.1621621622 | 74 | 74 | 65 | 1094 | 74 | DE |
| 4 | -15 | -18.75 | 80 | 80 | 65 | 2633 | 75.74732204 | DE |
| 12 | -9 | -12.1621621622 | 74 | 83.5 | 65 | 2474 | 76.66884507 | DE |
| 26 | -55 | -45.8333333333 | 120 | 120 | 63.5 | 2153 | 87.76530864 | DE |
| 52 | -29 | -30.8510638298 | 94 | 150 | 63.5 | 1999 | 99.56286042 | DE |
| 156 | -129.5 | -66.5809768638 | 194.5 | 271.21 | 63.5 | 4932 | 167.13847759 | DE |
| 260 | 23.5 | 56.6265060241 | 41.5 | 271.21 | 27.868 | 12407 | 148.32009188 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740760080 | 65 | -5 | -7.14 | 70 | 70 | 65 | 0 |
| 1740673980 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1740584040 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1740498240 | 70 | -4 | -5.41 | 74 | 74 | 70 | 0 |
| 1740414420 | 74 | 0 | 0.00 | 74 | 74 | 72.65 | 5470 |
| 1740152280 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1740068940 | 74 | 0 | 0.00 | 74 | 74 | 73.35 | 3045 |
| 1739982540 | 74 | 0 | 0.00 | 74 | 74.58 | 74 | 8272 |
| 1739895960 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1739806500 | 74 | 0 | 0.00 | 74 | 75.17 | 74 | 1160 |
| 1739547420 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1739460900 | 74 | 0 | 0.00 | 74 | 75.904 | 74 | 7750 |
| 1739378040 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1739291220 | 74 | -4 | -5.13 | 78 | 78 | 74 | 3955 |
| 1739202480 | 78 | 0 | 0.00 | 78 | 78 | 75 | 0 |
| 1738937700 | 78 | 0 | 0.00 | 78 | 78 | 76.72 | 13000 |
| 1738855980 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1738772880 | 78 | 0 | 0.00 | 78 | 78 | 76.843 | 10000 |
| 1738686480 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1738596900 | 78 | -2 | -2.50 | 80 | 80 | 78 | 0 |
| 1738337520 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1738254840 | 80 | -3 | -3.61 | 83 | 83 | 80 | 0 |
| 1738165140 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1738078980 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1737975300 | 83 | 0 | 0.00 | 83 | 83 | 80.2 | 13000 |
| 1737735960 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1737649680 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1737563340 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1737476940 | 83 | 0 | 0.00 | 83 | 83 | 81.208 | 2447 |
| 1737390480 | 83 | 5 | 6.41 | 78 | 83.24 | 78 | 5079 |
| 1737131340 | 78 | 4 | 5.41 | 74 | 78 | 74 | 0 |
| 1737044940 | 74 | 0 | 0.00 | 74 | 75.12 | 74 | 5000 |
| 1736955300 | 74 | 9 | 13.85 | 65 | 74 | 65 | 0 |
| 1736869080 | 65 | -5 | -7.14 | 70 | 70 | 65 | 0 |
| 1736782500 | 70 | -3 | -4.11 | 73 | 73 | 68 | 0 |
| 1736524020 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1736439600 | 73 | -3 | -3.95 | 76 | 76 | 73 | 0 |
| 1736353620 | 76 | -6 | -7.32 | 82 | 82 | 76 | 0 |
| 1736264400 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1736180880 | 82 | 0 | 0.00 | 82 | 82.5 | 82 | 1963 |
| 1735918500 | 82 | 0 | 0.00 | 82 | 82.88 | 81.78 | 4758 |
| 1735832160 | 82 | 9 | 12.33 | 73 | 83.5 | 73 | 4302 |
| 1735662660 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1735576260 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1735313700 | 73 | 0 | 0.00 | 73 | 73 | 71.596 | 1430 |
| 1735057680 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1734971280 | 73 | 0 | 0.00 | 73 | 73 | 71.208 | 6973 |
| 1734712200 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
| 1734622440 | 73 | -1 | -1.35 | 73 | 73 | 73 | 0 |
| 1734536340 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1734449880 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1734366420 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1734104460 | 74 | 0 | 0.00 | 74 | 74 | 71.2 | 30000 |
| 1734020880 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1733931060 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1733848080 | 74 | 0 | 0.00 | 74 | 74 | 74 | 5385 |
| 1733761860 | 74 | 0 | 0.00 | 74 | 75.52 | 74 | 595 |
| 1733495700 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1733416140 | 74 | 0 | 0.00 | 74 | 75.694 | 74 | 1017 |
| 1733326500 | 74 | 5.5 | 8.03 | 68.5 | 75.5 | 68.5 | 100 |
| 1733239800 | 68.5 | 1 | 1.48 | 67.5 | 68.5 | 67.5 | 0 |
| 1733156940 | 67.5 | 0 | 0.00 | 67.5 | 69.65 | 67.5 | 717 |
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
