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 | 3.3 | 4.35413642961 | 75.79 | 79.09 | 69.71 | 395257 | 74.19372288 | CS |
| 4 | 14.87 | 23.1547804422 | 64.22 | 79.09 | 57.125 | 474809 | 69.41157311 | CS |
| 12 | 36.05 | 83.7592936803 | 43.04 | 79.09 | 39.1 | 422064 | 58.49931348 | CS |
| 26 | 30.27 | 62.0032773454 | 48.82 | 79.09 | 36.085 | 428553 | 52.76432093 | CS |
| 52 | 9.93 | 14.3580104106 | 69.16 | 85.91 | 36.085 | 356652 | 59.09126068 | CS |
| 156 | -105.91 | -57.2486486486 | 185 | 196.665 | 36.085 | 274116 | 88.41182772 | CS |
| 260 | -88.9 | -52.9198166558 | 167.99 | 271.29 | 36.085 | 245581 | 110.23411212 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 79.09 | 3.92 | 5.21 | 76.02 | 79.3 | 75.34 | 373660 |
| 1732232100 | 75.17 | 2.47 | 3.40 | 72.58 | 76.03 | 72.58 | 312153 |
| 1732145700 | 72.7 | 1.91 | 2.70 | 70.68 | 73 | 69.71 | 343294 |
| 1732059300 | 70.79 | -3.41 | -4.60 | 71.41 | 73.58 | 70.33 | 434250 |
| 1731972900 | 74.2 | -3.49 | -4.49 | 77.87 | 77.87 | 74.159 | 405060 |
| 1731713700 | 77.69 | 1.61 | 2.12 | 75.79 | 78.19 | 75.79 | 481530 |
| 1731627300 | 76.08 | 1.55 | 2.08 | 75.935 | 77.56 | 74.88 | 305179 |
| 1731540900 | 74.531 | -0.01 | -0.01 | 75.83 | 77.26 | 73.84 | 357845 |
| 1731454500 | 74.54 | -0.29 | -0.39 | 74.13 | 74.72 | 72.56 | 330225 |
| 1731368100 | 74.83 | 1.11 | 1.51 | 73.3 | 75.87 | 72.84 | 516336 |
| 1731108900 | 73.72 | 2.61 | 3.67 | 70.85 | 74.28 | 70.6004 | 442498 |
| 1731022500 | 71.11 | -2.76 | -3.74 | 73.7574 | 74.41 | 71.1 | 460804 |
| 1730936100 | 73.87 | 7.62 | 11.50 | 69.27 | 74.35 | 69.27 | 832946 |
| 1730849700 | 66.25 | 0.29 | 0.44 | 65.43 | 68.62 | 65.43 | 451087 |
| 1730763300 | 65.959999 | 2.95 | 4.68 | 63.05 | 66.26 | 62.4512 | 381021 |
| 1730500500 | 63.01 | -2 | -3.08 | 64.819999 | 65.952 | 61.9418 | 643072 |
| 1730414100 | 65.01 | 2.05 | 3.26 | 57.125 | 65.01 | 57.125 | 927054 |
| 1730327700 | 62.96 | 2.27 | 3.74 | 60.95 | 63.605 | 60.54 | 707521 |
| 1730241300 | 60.69 | -3.11 | -4.87 | 62.81 | 62.81 | 59.42 | 566172 |
| 1730154900 | 63.8 | 1.52 | 2.44 | 63.795 | 64.19 | 63.08 | 325397 |
| 1729895700 | 62.28 | -1.46 | -2.29 | 64.22 | 64.819999 | 61.96 | 272727 |
| 1729809300 | 63.74 | 0.27 | 0.43 | 63.81 | 64.04 | 62.555 | 277098 |
| 1729722900 | 63.47 | 0.6 | 0.95 | 62.69 | 63.77 | 61.23 | 290678 |
| 1729636500 | 62.87 | -0.51 | -0.80 | 63.8142 | 64.05 | 62.48 | 330187 |
| 1729550100 | 63.38 | -2.29 | -3.49 | 64.4 | 64.4 | 62.8609 | 402714 |
| 1729290900 | 65.67 | 2.52 | 3.99 | 63.36 | 66.7 | 62.7078 | 455938 |
| 1729204500 | 63.15 | 0.77 | 1.23 | 61.81 | 63.71 | 60.27 | 437887 |
| 1729118100 | 62.38 | 3.08 | 5.19 | 60.07 | 62.45 | 59 | 487366 |
| 1729031700 | 59.3 | 1.68 | 2.92 | 57.97 | 61.26 | 57.85 | 347960 |
| 1728945300 | 57.62 | -0.75 | -1.28 | 58.24 | 58.45 | 56.68 | 259716 |
| 1728686100 | 58.37 | 1.04 | 1.81 | 56.74 | 58.39 | 56.66 | 319725 |
| 1728599700 | 57.33 | 2.26 | 4.10 | 53.99 | 57.51 | 53.62 | 461719 |
| 1728513300 | 55.07 | -0.85 | -1.52 | 55.98 | 57.08 | 54.57 | 428724 |
| 1728426900 | 55.92 | -1.74 | -3.02 | 57.66 | 58.115 | 55.62 | 445690 |
| 1728340500 | 57.66 | -0.15 | -0.26 | 57.44 | 58.48 | 55.8 | 715572 |
| 1728081300 | 57.81 | 2.81 | 5.11 | 55.96 | 59.98 | 55.96 | 420431 |
| 1727994900 | 55 | -0.05 | -0.09 | 55.16 | 55.57 | 53.92 | 458854 |
| 1727908500 | 55.05 | -1.36 | -2.41 | 55.23 | 55.7196 | 54.18 | 331842 |
| 1727822100 | 56.41 | 1.35 | 2.45 | 54.64 | 56.47 | 54.2 | 593889 |
| 1727735520 | 55.06 | 2.16 | 4.08 | 52.61 | 55.28 | 52.12 | 544320 |
| 1727476500 | 52.9 | 3.14 | 6.31 | 50.4 | 53.08 | 50.15 | 563461 |
| 1727390100 | 49.76 | 2.72 | 5.78 | 48.12 | 51.105 | 48.12 | 366589 |
| 1727303700 | 47.04 | -1.47 | -3.03 | 48.57 | 48.89 | 46.9 | 286624 |
| 1727217300 | 48.51 | 2.36 | 5.11 | 46.27 | 48.85 | 46.27 | 325816 |
| 1727130900 | 46.15 | 0.34 | 0.74 | 45.99 | 47.01 | 45.16 | 392907 |
| 1726871700 | 45.81 | 2.75 | 6.39 | 44.16 | 46.44 | 42.69 | 751664 |
| 1726785300 | 43.06 | 0.22 | 0.51 | 44.57 | 44.96 | 42.45 | 331879 |
| 1726698900 | 42.84 | 0.57 | 1.35 | 41.93 | 44.82 | 41.93 | 358200 |
| 1726612500 | 42.27 | 1.2 | 2.92 | 41.67 | 43.94 | 41.64 | 291801 |
| 1726526100 | 41.07 | -0.48 | -1.16 | 41.53 | 42.19 | 40.57 | 323072 |
| 1726266900 | 41.55 | -0.32 | -0.76 | 43.29 | 43.41 | 41.24 | 638077 |
| 1726180500 | 41.87 | 0.6 | 1.45 | 42.59 | 42.88 | 40.22 | 337715 |
| 1726094100 | 41.27 | 1.25 | 3.12 | 40.02 | 41.4 | 39.305 | 457820 |
| 1726007700 | 40.02 | -1.63 | -3.91 | 41.2109 | 41.2109 | 39.1 | 353422 |
| 1725921300 | 41.65 | 1.01 | 2.49 | 40.7 | 41.75 | 40.25 | 338854 |
| 1725662100 | 40.64 | -0.31 | -0.76 | 41.075 | 41.588 | 40.5301 | 237935 |
| 1725575700 | 40.95 | 0.2 | 0.49 | 41.23 | 42.92 | 40.84 | 246791 |
| 1725489300 | 40.75 | -0.31 | -0.75 | 40.81 | 42.16 | 40.18 | 296905 |
| 1725402900 | 41.06 | -1.02 | -2.42 | 41.6 | 41.94 | 40.73 | 280252 |
| 1725057300 | 42.08 | -0.38 | -0.89 | 43.04 | 43.7 | 41.92 | 215494 |
| 1724970900 | 42.46 | 0.74 | 1.77 | 42.2 | 43.5099 | 41.66 | 196968 |
| 1724884500 | 41.72 | -1.36 | -3.16 | 42.64 | 42.9 | 40.88 | 257493 |
| 1724798100 | 43.08 | 0.47 | 1.10 | 42.55 | 43.33 | 41.75 | 268869 |
| 1724711700 | 42.61 | -2.17 | -4.85 | 44.25 | 45.18 | 42.36 | 375631 |
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
