Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.364 | -8.85844835252 | 105.707 | 119.945 | 94.478 | 0 | 0 | IX |
| 4 | 6.002 | 6.64371658494 | 90.341 | 119.945 | 86.075 | 0 | 0 | IX |
| 12 | 20.79 | 27.5171071963 | 75.553 | 119.945 | 72.737 | 0 | 0 | IX |
| 26 | 2.68 | 2.86132197346 | 93.663 | 119.945 | 70.006 | 0 | 0 | IX |
| 52 | -272.308 | -73.8660684496 | 368.651 | 371.866 | 70.006 | 0 | 0 | IX |
| 156 | -1568.664 | -94.2136579606 | 1665.007 | 5341.744 | 70.006 | 0 | 0 | IX |
| 260 | -350.185 | -78.4239734126 | 446.528 | 8237.792 | 6.987 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 96.343 | -11.89 | -10.98 | 103.655 | 107.137 | 94.478 | 0 |
| 1732210200 | 108.228 | -7.03 | -6.10 | 115.879 | 119.945 | 107.867 | 0 |
| 1732123800 | 115.253 | 3.17 | 2.83 | 109.085 | 116.853 | 109.009 | 0 |
| 1732037400 | 112.08 | 3.06 | 2.81 | 107.971 | 118.833 | 105.924 | 0 |
| 1731951000 | 109.019 | -2.37 | -2.13 | 110.683 | 115.515 | 109.007 | 0 |
| 1731691800 | 111.392 | 9.81 | 9.66 | 105.707 | 111.692 | 104.39 | 0 |
| 1731605400 | 101.579 | -9.73 | -8.74 | 108.365 | 112.175 | 101.086 | 0 |
| 1731519000 | 111.308 | 0 | 0.00 | 111.308 | 111.308 | 111.308 | 0 |
| 1731432600 | 111.308 | 10.58 | 10.51 | 104.337 | 111.7 | 103.604 | 0 |
| 1731346200 | 100.726 | -3.3 | -3.17 | 99.659 | 101.121 | 97.432 | 0 |
| 1731087000 | 104.025 | 3.55 | 3.54 | 98.825 | 106.948 | 97.827 | 0 |
| 1731000600 | 100.473 | -3.5 | -3.36 | 99.852 | 103.705 | 97.827 | 0 |
| 1730914200 | 103.968 | 5.79 | 5.90 | 93.625 | 105.219 | 87.072 | 0 |
| 1730827800 | 98.18 | -2.54 | -2.52 | 99.879 | 101.105 | 97.62 | 0 |
| 1730741400 | 100.719 | 3.36 | 3.45 | 98.267 | 100.719 | 95.868 | 0 |
| 1730482200 | 97.356 | -7.88 | -7.49 | 102.972 | 103.855 | 94.947 | 0 |
| 1730395800 | 105.237 | 5.56 | 5.58 | 104.423 | 108.552 | 101.784 | 0 |
| 1730309400 | 99.676 | 9.5 | 10.53 | 93.084 | 99.846 | 93.052 | 0 |
| 1730223000 | 90.179 | 1.41 | 1.58 | 86.691 | 90.665 | 86.075 | 0 |
| 1730136600 | 88.773 | 1.49 | 1.71 | 86.913 | 92.487 | 86.913 | 0 |
| 1729873800 | 87.283 | -1.98 | -2.22 | 90.341 | 92.085 | 86.491 | 0 |
| 1729787400 | 89.262 | -4.3 | -4.60 | 90.151 | 90.189 | 85.01 | 0 |
| 1729701000 | 93.562 | 5.12 | 5.79 | 90.383 | 93.896 | 86.793 | 0 |
| 1729614600 | 88.438 | 0.77 | 0.88 | 87.841 | 91.364 | 86.535 | 0 |
| 1729528200 | 87.67 | 3.49 | 4.15 | 84.785 | 87.708 | 82.292 | 0 |
| 1729269000 | 84.177 | -3.19 | -3.65 | 86.492 | 87.279 | 83.658 | 0 |
| 1729182600 | 87.364 | 0.42 | 0.48 | 89.812 | 92.746 | 84.925 | 0 |
| 1729096200 | 86.943 | 0 | 0.00 | 86.943 | 86.943 | 86.943 | 0 |
| 1729009800 | 86.943 | 13.06 | 17.68 | 73.986 | 86.943 | 72.737 | 0 |
| 1728923400 | 73.88 | -3.79 | -4.88 | 78.209 | 78.249 | 73.858 | 0 |
| 1728664200 | 77.671 | -0.16 | -0.21 | 80.385 | 81.359 | 76.929 | 0 |
| 1728577800 | 77.832 | 0 | 0.00 | 77.832 | 77.832 | 77.832 | 0 |
| 1728491400 | 77.832 | -3.37 | -4.15 | 81.536 | 82.795 | 77.832 | 0 |
| 1728405000 | 81.205 | 1.63 | 2.05 | 83.857 | 84.558 | 80.35 | 0 |
| 1728318600 | 79.573 | -0.42 | -0.52 | 78.621 | 82.778 | 78.212 | 0 |
| 1728059400 | 79.989 | -0.85 | -1.05 | 81.478 | 82.446 | 78.105 | 0 |
| 1727973000 | 80.837 | 3.88 | 5.04 | 77.673 | 82.342 | 77.661 | 0 |
| 1727886600 | 76.957 | -4.25 | -5.24 | 77.633 | 80.928 | 75.99 | 0 |
| 1727800200 | 81.21 | 0.05 | 0.06 | 80.136 | 83.921 | 77.682 | 0 |
| 1727713800 | 81.162 | 4.45 | 5.80 | 77.122 | 81.162 | 75.747 | 0 |
| 1727454600 | 76.714 | -3.5 | -4.36 | 78.918 | 79.319 | 75.931 | 0 |
| 1727368200 | 80.212 | -3.58 | -4.28 | 77.74 | 81.799 | 77.376 | 0 |
| 1727281800 | 83.795 | 0.78 | 0.94 | 85.692 | 85.7 | 82.284 | 0 |
| 1727195400 | 83.012 | -2.38 | -2.79 | 81.183 | 85.372 | 80.876 | 0 |
| 1727109000 | 85.396 | -0.05 | -0.06 | 89.418 | 90.104 | 84.783 | 0 |
| 1726849800 | 85.443 | 3.08 | 3.73 | 85.443 | 90.557 | 83.697 | 0 |
| 1726763400 | 82.367 | -11.55 | -12.30 | 86.99 | 89.825 | 81.979 | 0 |
| 1726677000 | 93.919 | 5.36 | 6.05 | 89.27 | 93.972 | 88.523 | 0 |
| 1726590600 | 88.56 | -3.2 | -3.49 | 88.055 | 89.465 | 86.864 | 0 |
| 1726504200 | 91.763 | 2.87 | 3.23 | 90.93 | 92.527 | 88.792 | 0 |
| 1726245000 | 88.895 | -4.58 | -4.90 | 92.713 | 92.713 | 87.429 | 0 |
| 1726158600 | 93.473 | -6.87 | -6.85 | 89.366 | 96.217 | 88.389 | 0 |
| 1726072200 | 100.342 | -2.09 | -2.04 | 100.392 | 103.623 | 93.402 | 0 |
| 1725985800 | 102.428 | 5.04 | 5.18 | 98.438 | 103.68 | 95.468 | 0 |
| 1725899400 | 97.388 | -7.27 | -6.94 | 101.363 | 101.363 | 95.346 | 0 |
| 1725640200 | 104.656 | 9.46 | 9.94 | 96.875 | 105.426 | 93.462 | 0 |
| 1725553800 | 95.194 | 3.72 | 4.07 | 93.885 | 97.719 | 91.623 | 0 |
| 1725467400 | 91.47 | 7.6 | 9.06 | 93.275 | 93.489 | 90.432 | 0 |
| 1725381000 | 83.875 | 6.98 | 9.08 | 76.361 | 85.112 | 75.9 | 0 |
| 1725294600 | 76.895 | -1.02 | -1.31 | 77.231 | 79.399 | 76.755 | 0 |
| 1725035400 | 77.919 | 2.97 | 3.96 | 75.553 | 78.265 | 75.029 | 0 |
| 1724949000 | 74.951 | -8.28 | -9.94 | 82.869 | 82.869 | 74.951 | 0 |
| 1724862600 | 83.228 | -1.89 | -2.21 | 83.11 | 84.202 | 81.159 | 0 |
| 1724776200 | 85.113 | -0.36 | -0.42 | 85.241 | 86.603 | 83.946 | 0 |
| 1724689800 | 85.476 | 0.89 | 1.06 | 85.567 | 86.53 | 83.128 | 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
