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 | 120699.59 | 21.049361863 | 573412.11 | 716036.13 | 487945.96 | 0 | 0 | IX |
| 4 | 239630.72 | 52.7262373004 | 454480.98 | 716036.13 | 450219.36 | 0 | 0 | IX |
| 12 | 390204.3 | 128.395787664 | 303907.4 | 716036.13 | 217334.13 | 0 | 0 | IX |
| 26 | 524425.17 | 309.055273863 | 169686.53 | 716036.13 | 145026.53 | 0 | 0 | IX |
| 52 | 485388.84 | 232.551834524 | 208722.86 | 716036.13 | 87230.63 | 0 | 0 | IX |
| 156 | 693943.88 | 413504.87427 | 167.82 | 716036.13 | 64.28 | 0 | 0 | IX |
| 260 | 674703.48 | 3476.38000806 | 19408.22 | 716036.13 | 64.28 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 694111.7 | 72 | 11.67 | 656593.81 | 706259.6 | 617006.27 | 0 |
| 1741195800 | 621552.8 | 132 | 26.97 | 573100.91 | 638280.4 | 570660.23 | 0 |
| 1741109400 | 489537.63 | -194 | -28.41 | 613817.68 | 617883.24 | 487945.96 | 0 |
| 1741023000 | 683761.62 | 118 | 20.96 | 590696.9 | 716036.13 | 560348.91 | 0 |
| 1740763800 | 565296.06 | -219.85 | -0.04 | 536773.86 | 565296.06 | 520684.95 | 0 |
| 1740677400 | 565515.91 | -53 | -8.59 | 573412.11 | 594941.03 | 527984.84 | 0 |
| 1740591000 | 618678.77 | 74 | 13.64 | 575499.56 | 626288.78 | 572090.28 | 0 |
| 1740504600 | 544398.01 | -3 | -0.62 | 535123.97 | 576806.12 | 529135.13 | 0 |
| 1740418200 | 547773.25 | 25 | 4.79 | 556168.5 | 564553.94 | 511997.94 | 0 |
| 1740159000 | 522709.38 | -6 | -1.26 | 530614.63 | 542829.11 | 511094.23 | 0 |
| 1740072600 | 529388.03 | -23 | -4.30 | 566187.97 | 580664.94 | 522597.45 | 0 |
| 1739986200 | 553176.76 | -94 | -14.57 | 653463.01 | 666865.68 | 549200.34 | 0 |
| 1739899800 | 647556.54 | 10 | 1.57 | 649091.82 | 656114.46 | 618637.06 | 0 |
| 1739813400 | 637537.59 | 57 | 9.94 | 594641.73 | 638795.76 | 586565.81 | 0 |
| 1739554200 | 579876.47 | -33 | -5.50 | 582792.26 | 600789.92 | 569908.54 | 0 |
| 1739467800 | 613596.46 | 87 | 16.70 | 575339.15 | 615979.19 | 555535.72 | 0 |
| 1739381400 | 525776.6 | 19 | 3.94 | 512885.8 | 534155.39 | 493384.69 | 0 |
| 1739295000 | 505829.73 | 21 | 4.55 | 483243.62 | 507347.12 | 478723.64 | 0 |
| 1739208600 | 483834.07 | 20 | 4.41 | 470085.69 | 489592.09 | 462272.49 | 0 |
| 1738949400 | 463408.35 | -20 | -4.27 | 484888.77 | 491401.48 | 458630.83 | 0 |
| 1738863000 | 484098.99 | 50 | 11.67 | 454480.98 | 487085.04 | 450219.36 | 0 |
| 1738776600 | 433518.32 | 12 | 2.92 | 409059.28 | 433518.32 | 402460.2 | 0 |
| 1738690200 | 421206.71 | 11 | 2.83 | 416481.65 | 423173.16 | 389556.35 | 0 |
| 1738603800 | 409619.04 | -52 | -11.37 | 388060.68 | 415495.77 | 379757.07 | 0 |
| 1738344600 | 462170.65 | 534.76 | 0.12 | 468873.69 | 473811.37 | 454905.7 | 0 |
| 1738258200 | 461635.89 | 14 | 3.25 | 453206.68 | 462436.21 | 449002.83 | 0 |
| 1738171800 | 447091.64 | 31 | 7.66 | 427549.34 | 452373.66 | 421996.96 | 0 |
| 1738085400 | 415271.18 | 21 | 5.52 | 406941.7 | 421975.58 | 395408.29 | 0 |
| 1737999000 | 393562.8 | -18 | -4.40 | 381217.19 | 403227.71 | 362684.76 | 0 |
| 1737739800 | 411687.96 | -2 | -0.68 | 422254.35 | 431135.6 | 405193.32 | 0 |
| 1737653400 | 414518.55 | 22 | 5.86 | 394775.68 | 416210.47 | 391311.28 | 0 |
| 1737567000 | 391582.44 | 29 | 8.01 | 379914.51 | 402141.7 | 378909.89 | 0 |
| 1737480600 | 362548.97 | 6 | 1.91 | 346786.44 | 363050.16 | 346387.61 | 0 |
| 1737394200 | 355764.9 | 10 | 3.14 | 343930.43 | 364249.02 | 341277.64 | 0 |
| 1737135000 | 344936.65 | 30 | 9.54 | 324038.61 | 347511.21 | 322127.53 | 0 |
| 1737048600 | 314884.84 | 9 | 3.08 | 316099.96 | 317222.31 | 305940.05 | 0 |
| 1736962200 | 305486.33 | 32 | 11.91 | 276460.07 | 311422.82 | 274886.92 | 0 |
| 1736875800 | 272978.19 | 14 | 5.44 | 272442.63 | 282363.87 | 269162.33 | 0 |
| 1736789400 | 258892.72 | -9 | -3.43 | 261477.59 | 263479.75 | 247478.99 | 0 |
| 1736530200 | 268082.27 | -11 | -4.09 | 279284.05 | 288523.38 | 265131.42 | 0 |
| 1736443800 | 279517.4 | -1 | -0.57 | 275877.81 | 284305.88 | 271647.94 | 0 |
| 1736357400 | 281111.18 | -1 | -0.48 | 280246.52 | 297837.44 | 271403.34 | 0 |
| 1736271000 | 282468.94 | 13 | 4.86 | 268126.32 | 287863.03 | 262440.88 | 0 |
| 1736184600 | 269375.46 | 29 | 12.28 | 246859.62 | 269375.46 | 240923.83 | 0 |
| 1735925400 | 239922.02 | -12 | -4.80 | 252236.9 | 252509.46 | 236100.98 | 0 |
| 1735839000 | 252015.07 | 10 | 4.46 | 242165.85 | 252027.69 | 233515.29 | 0 |
| 1735579800 | 241264.08 | -7 | -3.19 | 239651.36 | 248135.68 | 238622.96 | 0 |
| 1735320600 | 249226.23 | 12 | 5.22 | 234653.55 | 249226.23 | 231755.92 | 0 |
| 1734975000 | 236873.13 | -3 | -1.63 | 236794.95 | 241964.64 | 232686.94 | 0 |
| 1734715800 | 240806.13 | -8 | -3.47 | 234622.72 | 244799.21 | 217334.13 | 0 |
| 1734629400 | 249465.76 | -30 | -10.84 | 256342.37 | 264419.3 | 248285.6 | 0 |
| 1734543000 | 279808.53 | -606.83 | -0.22 | 283272.4 | 289458.9 | 279742.2 | 0 |
| 1734456600 | 280415.36 | -7 | -2.72 | 285477.31 | 292923.96 | 279859.82 | 0 |
| 1734370200 | 288262.86 | -11 | -3.81 | 293776.75 | 296963.36 | 287201.67 | 0 |
| 1734111000 | 299677.98 | -2 | -0.86 | 305009.38 | 313518.05 | 295083.12 | 0 |
| 1734024600 | 302288.06 | 2 | 1.00 | 303907.4 | 305477.84 | 297799.75 | 0 |
| 1733938200 | 299302.51 | 7 | 2.69 | 287494.4 | 301168.52 | 287112.25 | 0 |
| 1733851800 | 291467.19 | -2 | -0.73 | 285646.55 | 298937.57 | 285517.34 | 0 |
| 1733765400 | 293599.87 | -5 | -1.72 | 307188.81 | 307188.81 | 290352.93 | 0 |
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
