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 | -4.2 | -4.48717948718 | 93.6 | 94.1 | 86.5 | 52993 | 89.66653872 | DE |
| 4 | -8.1 | -8.30769230769 | 97.5 | 99.15 | 86.5 | 53120 | 93.83611442 | DE |
| 12 | -4.75 | -5.04514073287 | 94.15 | 105.3 | 86.5 | 49716 | 95.95674923 | DE |
| 26 | -22.9 | -20.3918076581 | 112.3 | 114.6 | 85.1 | 47738 | 97.81519042 | DE |
| 52 | -15.1 | -14.4497607656 | 104.5 | 120.2 | 85.1 | 59533 | 105.24842731 | DE |
| 156 | -45.7 | -33.8267949667 | 135.1 | 142 | 55.2 | 64386 | 98.812495 | DE |
| 260 | -48.6 | -35.2173913043 | 138 | 168.8 | 55.2 | 65419 | 113.11830017 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 89.4 | 1.65 | 1.88 | 88.1 | 89.7 | 87.55 | 44194 |
| 1732210200 | 87.75 | -0.3 | -0.34 | 87.65 | 87.75 | 86.5 | 69407 |
| 1732123800 | 88.05 | -3.05 | -3.35 | 91.45 | 91.7 | 88.05 | 55109 |
| 1732037400 | 91.1 | -2.15 | -2.31 | 93.2 | 93.8 | 90 | 51643 |
| 1731951000 | 93.25 | -0.35 | -0.37 | 93.6 | 94.1 | 92.25 | 44610 |
| 1731691800 | 93.6 | 0.15 | 0.16 | 92.25 | 94.35 | 92.2 | 45727 |
| 1731605400 | 93.45 | 0.8 | 0.86 | 92.45 | 94.1 | 92.45 | 36288 |
| 1731519000 | 92.65 | -1.25 | -1.33 | 93.25 | 94.8 | 92.3 | 73250 |
| 1731432600 | 93.9 | -2.35 | -2.44 | 95.1 | 95.35 | 93.3 | 61570 |
| 1731346200 | 96.25 | 0.8 | 0.84 | 95.85 | 97.15 | 95.85 | 22283 |
| 1731087000 | 95.45 | 0 | 0.00 | 95.3 | 96.9 | 95 | 79156 |
| 1731000600 | 95.45 | 4.45 | 4.89 | 91.65 | 95.85 | 91.65 | 46554 |
| 1730914200 | 91 | -5.3 | -5.50 | 96.7 | 97 | 90.5 | 108926 |
| 1730827800 | 96.3 | 0.35 | 0.36 | 96.1 | 96.85 | 95.85 | 33263 |
| 1730741400 | 95.95 | -0.3 | -0.31 | 96 | 96.5 | 95.6 | 33853 |
| 1730482200 | 96.25 | -0.15 | -0.16 | 96.35 | 97 | 96.05 | 23602 |
| 1730395800 | 96.4 | -1.1 | -1.13 | 96.6 | 97.925 | 96.05 | 45922 |
| 1730309400 | 97.5 | -0.75 | -0.76 | 97.7 | 98.1 | 96.45 | 108754 |
| 1730223000 | 98.25 | -0.3 | -0.30 | 98.55 | 99.15 | 97.55 | 42281 |
| 1730136600 | 98.55 | 0 | 0.00 | 97.5 | 98.55 | 96.35 | 56132 |
| 1729873800 | 98.55 | 0.55 | 0.56 | 100 | 102.6 | 97.2 | 57832 |
| 1729787400 | 98 | 1.15 | 1.19 | 96.9 | 99.2 | 96.85 | 43688 |
| 1729701000 | 96.85 | 0.7 | 0.73 | 95.6 | 97.25 | 95.6 | 45434 |
| 1729614600 | 96.15 | 0.35 | 0.37 | 95.5 | 97.05 | 95.35 | 36240 |
| 1729528200 | 95.8 | -2.5 | -2.54 | 97.95 | 98.55 | 95.75 | 33346 |
| 1729269000 | 98.3 | 0.3 | 0.31 | 97.65 | 98.7 | 97.65 | 30226 |
| 1729182600 | 98 | 0.45 | 0.46 | 97.55 | 98.65 | 97.1 | 44411 |
| 1729096200 | 97.55 | -0.5 | -0.51 | 96.3 | 98.85 | 96.25 | 33117 |
| 1729009800 | 98.05 | 0.9 | 0.93 | 99.2 | 99.75 | 97.2 | 66396 |
| 1728923400 | 97.15 | -4.25 | -4.19 | 101.3 | 101.3 | 97.15 | 55003 |
| 1728664200 | 101.4 | 0.6 | 0.60 | 100.7 | 101.4 | 100.4 | 32903 |
| 1728577800 | 100.8 | -1.7 | -1.66 | 102.3 | 102.7 | 100.7 | 15749 |
| 1728491400 | 102.5 | -0.3 | -0.29 | 102.8 | 103.5 | 101.9 | 37710 |
| 1728405000 | 102.8 | -0.6 | -0.58 | 101.5 | 103 | 100.5 | 62798 |
| 1728318600 | 103.4 | 1.2 | 1.17 | 103.1 | 105.3 | 102.9 | 74009 |
| 1728059400 | 102.2 | 2.65 | 2.66 | 99.55 | 102.6 | 99.55 | 47238 |
| 1727973000 | 99.55 | -1.85 | -1.82 | 100.9 | 101 | 99.45 | 33553 |
| 1727886600 | 101.4 | 0.2 | 0.20 | 101.2 | 101.9 | 100.6 | 44632 |
| 1727800200 | 101.2 | -1.3 | -1.27 | 102.6 | 103 | 101.1 | 45543 |
| 1727713800 | 102.5 | -2.2 | -2.10 | 104 | 105.2 | 102 | 82446 |
| 1727454600 | 104.7 | 4.6 | 4.60 | 100.5 | 105.3 | 100.5 | 81834 |
| 1727368200 | 100.1 | 5 | 5.26 | 96.2 | 100.5 | 95.85 | 67291 |
| 1727281800 | 95.1 | -0.65 | -0.68 | 95.35 | 96.15 | 94.4 | 73928 |
| 1727195400 | 95.75 | 2.95 | 3.18 | 94.65 | 96.1 | 94 | 57758 |
| 1727109000 | 92.8 | 0.15 | 0.16 | 92.55 | 92.9 | 91.2 | 55683 |
| 1726849800 | 92.65 | -2.7 | -2.83 | 95.25 | 95.3 | 92 | 118894 |
| 1726763400 | 95.35 | 1.75 | 1.87 | 96.05 | 96.55 | 94.75 | 84948 |
| 1726677000 | 93.6 | -0.05 | -0.05 | 93.2 | 94 | 93.05 | 42703 |
| 1726590600 | 93.65 | 0.65 | 0.70 | 93.2 | 94.2 | 92.9 | 32781 |
| 1726504200 | 93 | -0.1 | -0.11 | 92.55 | 93.25 | 92 | 29020 |
| 1726245000 | 93.1 | 1.3 | 1.42 | 91.75 | 93.3 | 91.75 | 29755 |
| 1726158600 | 91.8 | 1.35 | 1.49 | 91.4 | 92.7 | 91.2 | 31675 |
| 1726072200 | 90.45 | -0.9 | -0.99 | 91.55 | 92.35 | 89.6 | 38907 |
| 1725985800 | 91.35 | 0.1 | 0.11 | 90.9 | 92.05 | 90.8 | 22258 |
| 1725899400 | 91.25 | 0.7 | 0.77 | 90.6 | 91.95 | 90.6 | 52774 |
| 1725640200 | 90.55 | -1.5 | -1.63 | 91.9 | 92 | 90.5 | 28904 |
| 1725553800 | 92.05 | 0.3 | 0.33 | 91.5 | 93.25 | 91.35 | 51902 |
| 1725467400 | 91.75 | -0.25 | -0.27 | 90.15 | 91.85 | 89.85 | 37508 |
| 1725381000 | 92 | -1.4 | -1.50 | 93.15 | 93.75 | 92 | 39936 |
| 1725294600 | 93.4 | -1.2 | -1.27 | 94.15 | 94.15 | 91.95 | 23252 |
| 1725035400 | 94.6 | 1.3 | 1.39 | 93.45 | 95.2 | 93.45 | 107890 |
| 1724949000 | 93.3 | 1.35 | 1.47 | 91.85 | 93.4 | 91.85 | 39735 |
| 1724862600 | 91.95 | -0.15 | -0.16 | 92.45 | 92.45 | 91.1 | 47541 |
| 1724776200 | 92.1 | -0.2 | -0.22 | 92.25 | 92.75 | 91.25 | 35409 |
| 1724689800 | 92.3 | -0.95 | -1.02 | 93.25 | 93.5 | 92.25 | 30801 |
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
