We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 3.55 | 4.38217504012 | 81.01 | 88.57 | 78.91 | 582185 | 85.33999285 | CS |
| 4 | -11.72 | -12.172829248 | 96.28 | 96.76 | 75.88 | 616057 | 83.51395564 | CS |
| 12 | 3.45 | 4.25348292442 | 81.11 | 112.4 | 75.88 | 671446 | 92.10294665 | CS |
| 26 | -16.87 | -16.6321601104 | 101.43 | 114.06 | 65.73 | 644192 | 89.09145384 | CS |
| 52 | -84.94 | -50.1120943953 | 169.5 | 176.79 | 65.73 | 709509 | 105.5734063 | CS |
| 156 | -111.14 | -56.7910066428 | 195.7 | 327.8 | 65.73 | 734590 | 167.24151482 | CS |
| 260 | 49.08 | 138.33145434 | 35.48 | 545.11 | 6.35 | 1533267 | 87.54657981 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 84.56 | -1.36 | -1.58 | 84.03 | 84.8398 | 81.5501 | 639101 |
| 1736379300 | 85.92 | -2.54 | -2.87 | 86.5 | 86.82 | 83.8401 | 536451 |
| 1736292900 | 88.46 | 3.73 | 4.40 | 85.78 | 88.57 | 84.73 | 690388 |
| 1736206500 | 84.73 | 2.97 | 3.63 | 83.02 | 86.72 | 82.97 | 498193 |
| 1735947300 | 81.76 | 1.32 | 1.64 | 81.01 | 82.92 | 78.91 | 603707 |
| 1735860900 | 80.44 | -0.17 | -0.21 | 81.79 | 82.28 | 79.725 | 484269 |
| 1735688100 | 80.61 | 1.75 | 2.22 | 79.67 | 81.45 | 79.0801 | 447661 |
| 1735601700 | 78.86 | -2.1 | -2.59 | 79.73 | 80.61 | 75.88 | 619449 |
| 1735342500 | 80.96 | -1.01 | -1.23 | 81.5 | 83.28 | 79.9 | 520611 |
| 1735256100 | 81.97 | 0.58 | 0.71 | 80.65 | 82.64 | 79.9 | 497069 |
| 1735077840 | 81.39 | -0.03 | -0.04 | 80.91 | 83.49 | 79.77 | 340806 |
| 1734996900 | 81.42 | 0.44 | 0.54 | 80.93 | 82.1 | 79.66 | 845070 |
| 1734737700 | 80.98 | 0.04 | 0.05 | 80.51 | 84.45 | 80 | 1411918 |
| 1734651300 | 80.94 | -2.54 | -3.04 | 84.72 | 85.79 | 80.7 | 691895 |
| 1734564900 | 83.48 | -5.69 | -6.38 | 89.98 | 89.98 | 82.3 | 687994 |
| 1734478500 | 89.17 | -1.62 | -1.78 | 90.29 | 91.4999 | 87.85 | 516312 |
| 1734392100 | 90.79 | -1.4 | -1.52 | 91.07 | 91.37 | 88.88 | 649305 |
| 1734132900 | 92.19 | -3.9 | -4.06 | 96.28 | 96.76 | 91.89 | 431873 |
| 1734046500 | 96.09 | -3.05 | -3.08 | 98.41 | 98.5 | 95.2 | 465438 |
| 1733960100 | 99.14 | -1.35 | -1.34 | 101.14 | 102.08 | 98.14 | 537625 |
| 1733873700 | 100.49 | 0.28 | 0.28 | 100.89 | 102.25 | 98.24 | 668295 |
| 1733787300 | 100.21 | -2.25 | -2.20 | 103.49 | 104 | 100.1 | 385458 |
| 1733528100 | 102.46 | 3.7 | 3.75 | 101.19 | 104 | 99.51 | 446213 |
| 1733441700 | 98.76 | -2.71 | -2.67 | 102.24 | 103 | 98.45 | 360281 |
| 1733355300 | 101.47 | -1.42 | -1.38 | 102.52 | 103.55 | 98.36 | 518484 |
| 1733268900 | 102.89 | -3.04 | -2.87 | 105.38 | 106.55 | 99.65 | 868219 |
| 1733182500 | 105.93 | -3.14 | -2.88 | 108.92 | 109.82 | 104.5 | 804767 |
| 1732917840 | 109.07 | 0.23 | 0.21 | 110.62 | 111 | 108.105 | 227208 |
| 1732750500 | 108.84 | 1.47 | 1.37 | 108.16 | 110.5 | 108 | 329932 |
| 1732664100 | 107.37 | -1.44 | -1.32 | 108.18 | 110.025 | 106.59 | 365169 |
| 1732577700 | 108.81 | 6.14 | 5.98 | 105.44 | 112.4 | 105.29 | 1013665 |
| 1732318500 | 102.67 | 1.03 | 1.01 | 100.54 | 104.1975 | 100.54 | 545927 |
| 1732232100 | 101.64 | 2.58 | 2.60 | 99.5 | 104.45 | 98.63 | 506521 |
| 1732145700 | 99.06 | -1 | -1.00 | 99.4 | 101.7 | 97.32 | 569399 |
| 1732059300 | 100.06 | -0.88 | -0.87 | 99.42 | 100.25 | 97.6 | 399021 |
| 1731972900 | 100.94 | 0.69 | 0.69 | 97.52 | 102.41 | 96.43 | 581457 |
| 1731713700 | 100.25 | -6.31 | -5.92 | 106.63 | 107.54 | 99.81 | 595011 |
| 1731627300 | 106.56 | 0.93 | 0.88 | 106.09 | 109.8 | 104.4 | 1107697 |
| 1731540900 | 105.63 | 6.43 | 6.48 | 99.55 | 106.8 | 99.34 | 1014998 |
| 1731454500 | 99.2 | 2.37 | 2.45 | 94.27 | 100.5 | 92.52 | 770599 |
| 1731368100 | 96.83 | 3.88 | 4.17 | 95 | 96.88 | 92.445 | 514028 |
| 1731108900 | 92.95 | -1.84 | -1.94 | 94.39 | 94.39 | 89.04 | 623895 |
| 1731022500 | 94.79 | -1.64 | -1.70 | 96.46 | 97.335 | 94.19 | 902734 |
| 1730936100 | 96.43 | 7.92 | 8.95 | 93.21 | 97.45 | 92.9 | 975737 |
| 1730849700 | 88.51 | -1.76 | -1.95 | 89.29 | 91.75 | 86.6 | 665073 |
| 1730763300 | 90.27 | -1.79 | -1.94 | 91.04 | 94.32 | 89 | 1008401 |
| 1730500500 | 92.06 | 9.06 | 10.92 | 87 | 100.9881 | 84.995 | 2490720 |
| 1730414100 | 83 | -2.94 | -3.42 | 86.55 | 86.55 | 82.75 | 823185 |
| 1730327700 | 85.94 | -1.16 | -1.33 | 85.85 | 88.78 | 84.87 | 606013 |
| 1730241300 | 87.1 | 1.66 | 1.94 | 84.29 | 87.91 | 84.0001 | 853218 |
| 1730154900 | 85.44 | 3.08 | 3.74 | 82.94 | 86.19 | 82.62 | 917666 |
| 1729895700 | 82.36 | -1.21 | -1.45 | 84.75 | 85.7 | 81.52 | 664722 |
| 1729809300 | 83.57 | 5.02 | 6.39 | 79.9 | 83.75 | 79.21 | 1056433 |
| 1729722900 | 78.55 | -1.1 | -1.38 | 78.98 | 80.7299 | 76.79 | 426986 |
| 1729636500 | 79.65 | 0.18 | 0.23 | 79.66 | 80.21 | 77.61 | 494931 |
| 1729550100 | 79.47 | -1.58 | -1.95 | 80.63 | 81.3 | 78.41 | 565433 |
| 1729290900 | 81.05 | 0.79 | 0.98 | 81.11 | 82.51 | 79.83 | 582953 |
| 1729204500 | 80.26 | -1.87 | -2.28 | 81.43 | 82.33 | 78.75 | 660359 |
| 1729118100 | 82.13 | 4.66 | 6.02 | 78.81 | 82.97 | 76.72 | 1075311 |
| 1729031700 | 77.47 | -3.46 | -4.28 | 80.84 | 81.17 | 77.33 | 1330135 |
| 1728945300 | 80.93 | -2.11 | -2.54 | 82.47 | 83.17 | 80.45 | 654718 |
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
