Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 86.45 | -2.19 | -2.47 | 87.52 | 88.17 | 86.364 | 1991405 |
| 1732232100 | 88.64 | 1.11 | 1.27 | 87.49 | 88.85 | 87.335 | 1228391 |
| 1732145700 | 87.53 | 1.85 | 2.16 | 86.54 | 87.61 | 85.85 | 1641343 |
| 1732059300 | 85.68 | -2.58 | -2.92 | 86.13 | 86.72 | 85.455 | 1703534 |
| 1731972900 | 88.26 | 2.77 | 3.24 | 87.2 | 89.25 | 87.0541 | 2002581 |
| 1731713700 | 85.49 | 1.27 | 1.51 | 85.97 | 86.7876 | 83.43 | 2038372 |
| 1731627300 | 84.22 | 7.94 | 10.41 | 81.03 | 84.61 | 80.89 | 4746477 |
| 1731540900 | 76.28 | -2.19 | -2.79 | 77.36 | 77.565 | 75.88 | 1657940 |
| 1731454500 | 78.47 | 0.86 | 1.11 | 77.84 | 78.59 | 76.98 | 1743765 |
| 1731368100 | 77.61 | 0.85 | 1.11 | 77.5 | 77.805 | 77.0124 | 1267084 |
| 1731108900 | 76.76 | -4.4 | -5.42 | 76.68 | 77.24 | 76.18 | 2540223 |
| 1731022500 | 81.16 | 1.16 | 1.45 | 81.55 | 81.93 | 80.44 | 1887739 |
| 1730936100 | 80 | -0.18 | -0.22 | 79.6 | 80.62 | 78.27 | 970017 |
| 1730849700 | 80.18 | 1.14 | 1.44 | 79.89 | 80.84 | 79.59 | 1257070 |
| 1730763300 | 79.04 | -0.08 | -0.10 | 80 | 80.86 | 78.99 | 1358491 |
| 1730500500 | 79.12 | -1.39 | -1.73 | 80.34 | 80.34 | 79.1 | 933027 |
| 1730414100 | 80.51 | -0.19 | -0.24 | 80.51 | 80.76 | 79.83 | 1011881 |
| 1730327700 | 80.7 | -1.62 | -1.97 | 80.48 | 81.39 | 80.01 | 895564 |
| 1730241300 | 82.32 | 1.24 | 1.53 | 83.07 | 83.2 | 82.0167 | 1232635 |
| 1730154900 | 81.08 | 1.34 | 1.68 | 79.9 | 81.65 | 79.61 | 1131418 |
| 1729895700 | 79.74 | 0.85 | 1.08 | 79.63 | 80.62 | 78.81 | 1159555 |
| 1729809300 | 78.89 | -1.16 | -1.45 | 79.52 | 79.76 | 78.28 | 887601 |
| 1729722900 | 80.05 | -0.99 | -1.22 | 81.04 | 81.04 | 79.72 | 1338411 |
| 1729636500 | 81.04 | -0.25 | -0.31 | 80.5 | 81.49 | 80.3 | 1066758 |
| 1729550100 | 81.29 | -1.13 | -1.37 | 80.45 | 81.5915 | 80.45 | 1230839 |
| 1729290900 | 82.42 | 2.69 | 3.37 | 84.2 | 84.57 | 82.251 | 1827042 |
| 1729204500 | 79.73 | -2.13 | -2.60 | 80 | 80.49 | 79.25 | 1937441 |
| 1729118100 | 81.86 | -0.19 | -0.23 | 83 | 83.39 | 81.75 | 1484925 |
| 1729031700 | 82.05 | -2.96 | -3.48 | 83.46 | 84.56 | 81.765 | 2100302 |
| 1728945300 | 85.01 | -3.34 | -3.78 | 85.4 | 86.99 | 84.75 | 1876230 |
| 1728686100 | 88.35 | 0.27 | 0.30 | 86.93 | 88.89 | 86.55 | 1257102 |
| 1728599700 | 88.085 | -1 | -1.12 | 88.67 | 89.36 | 87.08 | 1790106 |
| 1728513300 | 89.08 | -5.35 | -5.67 | 88.88 | 90.27 | 87.465 | 2902879 |
| 1728426900 | 94.43 | -5.12 | -5.14 | 93.55 | 95.67 | 93 | 2327249 |
| 1728340500 | 99.55 | -2.78 | -2.72 | 101.85 | 102.83 | 97.85 | 3044694 |
| 1728081300 | 102.33 | 0.87 | 0.86 | 103 | 103.31 | 100.6 | 1439793 |
| 1727994900 | 101.46 | -2.8 | -2.69 | 101.74 | 104.08 | 101.3 | 2540573 |
| 1727908500 | 104.26 | 7.62 | 7.88 | 103 | 104.4 | 100.46 | 4517485 |
| 1727822100 | 96.64 | 3.13 | 3.35 | 93.65 | 96.69 | 92.79 | 2422336 |
| 1727735700 | 93.51 | -0.07 | -0.07 | 97.16 | 97.19 | 93.42 | 3249850 |
| 1727476500 | 93.58 | 2.45 | 2.69 | 93.01 | 94.89 | 92.58 | 3325339 |
| 1727390100 | 91.13 | 4.24 | 4.88 | 94.31 | 94.48 | 89.31 | 4526307 |
| 1727303700 | 86.89 | -0.09 | -0.10 | 86.1 | 87.86 | 85.84 | 1798128 |
| 1727217300 | 86.98 | 6.49 | 8.06 | 85.94 | 87.09 | 84.465 | 2754744 |
| 1727130900 | 80.49 | 1.59 | 2.02 | 79.83 | 81.65 | 79.4 | 1574745 |
| 1726871700 | 78.9 | -0.56 | -0.70 | 79.67 | 80.05 | 78.815 | 1172223 |
| 1726785300 | 79.46 | 2.76 | 3.60 | 78.89 | 79.59 | 78 | 1199020 |
| 1726698900 | 76.7 | -0.32 | -0.42 | 77.29 | 78 | 76.64 | 505455 |
| 1726612500 | 77.02 | 0.24 | 0.31 | 77.08 | 78.33 | 76.99 | 747114 |
| 1726526100 | 76.78 | -0.54 | -0.70 | 77.37 | 77.6978 | 76.6 | 1393707 |
| 1726266900 | 77.32 | 0.14 | 0.18 | 76.98 | 77.76 | 76.98 | 1021811 |
| 1726180500 | 77.18 | -0.99 | -1.27 | 78.1 | 78.275 | 76.96 | 1020460 |
| 1726094100 | 78.17 | 1.75 | 2.29 | 77.07 | 78.465 | 76.5 | 1523525 |
| 1726007700 | 76.42 | -1.14 | -1.47 | 77 | 77.265 | 75.85 | 1815373 |
| 1725921300 | 77.56 | -0.02 | -0.03 | 77.28 | 77.95 | 77.075 | 811994 |
| 1725662100 | 77.58 | -0.99 | -1.26 | 78.1 | 78.255 | 77.1903 | 1208746 |
| 1725575700 | 78.57 | -0.99 | -1.24 | 79.89 | 79.91 | 78.34 | 1370443 |
| 1725489300 | 79.56 | 1.56 | 2.00 | 79 | 80.22 | 78.9 | 1364790 |
| 1725402900 | 78 | -2.44 | -3.03 | 78.9 | 78.9 | 77.57 | 2539501 |
| 1725057300 | 80.44 | -0.09 | -0.11 | 81.81 | 81.81 | 80.18 | 1863127 |
| 1724970900 | 80.53 | 0.16 | 0.20 | 81.19 | 81.5 | 80.47 | 1853509 |
| 1724884500 | 80.37 | -3.16 | -3.78 | 82.64 | 83.24 | 80.3 | 1806037 |
| 1724798100 | 83.53 | 1.04 | 1.26 | 83.64 | 84.3441 | 83.08 | 1328915 |
| 1724711700 | 82.49 | 0.41 | 0.50 | 81.49 | 82.51 | 81.29 | 1879879 |
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
