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 | -9.7238 | -10.9811405985 | 88.55 | 90.4796 | 77.52 | 113718659 | 84.65381815 | CS |
| 4 | -33.2038 | -29.6383111667 | 112.03 | 125.41 | 77.52 | 115149929 | 97.83466652 | CS |
| 12 | 3.7462 | 4.98961108151 | 75.08 | 125.41 | 63.4 | 98170423 | 88.4425527 | CS |
| 26 | 44.0162 | 126.446997989 | 34.81 | 125.41 | 33.62 | 84138714 | 70.68567552 | CS |
| 52 | 52.9562 | 204.701198299 | 25.87 | 125.41 | 20.33 | 64647416 | 54.57004695 | CS |
| 156 | 67.4062 | 590.246935201 | 11.42 | 125.41 | 5.92 | 56269433 | 29.19358041 | CS |
| 260 | 68.8262 | 688.262 | 10 | 125.41 | 5.92 | 56667386 | 26.99817085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 84.91 | 4.45 | 5.53 | 80.025 | 85.135 | 79.183 | 105219050 |
| 1741304100 | 80.46 | -9.67 | -10.73 | 87.505 | 88.34 | 80.01 | 116925314 |
| 1741217700 | 90.13 | 5.73 | 6.79 | 86.35 | 90.3 | 82.52 | 115768284 |
| 1741131300 | 84.4 | 0.98 | 1.17 | 80.16 | 88.5 | 79.31 | 116385800 |
| 1741044900 | 83.42 | -1.5 | -1.77 | 88.55 | 90.4796 | 82.53 | 114294846 |
| 1740785700 | 84.92 | 0.15 | 0.18 | 79.98 | 85.1 | 78.59 | 126013143 |
| 1740699300 | 84.77 | -4.54 | -5.08 | 91.91 | 93.58 | 84.19 | 99450864 |
| 1740612900 | 89.31 | 1.47 | 1.67 | 89.16 | 91.69 | 87.59 | 94576223 |
| 1740526500 | 87.84 | -2.84 | -3.13 | 90.66 | 91.7 | 85.25 | 132196374 |
| 1740440100 | 90.68 | -10.67 | -10.53 | 95.88 | 99.0099 | 89.3024 | 183462864 |
| 1740180900 | 101.35 | -4.92 | -4.63 | 107.68 | 109.07 | 100.29 | 128631543 |
| 1740094500 | 106.27 | -5.79 | -5.17 | 102.91 | 107.4 | 95.8 | 242356266 |
| 1740008100 | 112.06 | -12.56 | -10.08 | 123.86 | 125.41 | 108.56 | 144925186 |
| 1739921700 | 124.62 | 5.46 | 4.58 | 120.94 | 125 | 118.43 | 73764669 |
| 1739576100 | 119.16 | 1.25 | 1.06 | 117.9 | 120.67 | 116.8 | 65432379 |
| 1739489700 | 117.91 | 0.52 | 0.44 | 117.31 | 118.39 | 115.1501 | 59871427 |
| 1739403300 | 117.39 | 4.77 | 4.24 | 110.29 | 117.59 | 110 | 75089590 |
| 1739316900 | 112.62 | -4.03 | -3.45 | 116.5 | 118.66 | 112.1 | 93992995 |
| 1739230500 | 116.65 | 5.8 | 5.23 | 112.03 | 116.76 | 108.79 | 99491841 |
| 1738971300 | 110.85 | -0.43 | -0.39 | 111.66 | 116.3 | 110.45 | 143357375 |
| 1738884900 | 111.28 | 9.92 | 9.79 | 101.13 | 111.545 | 100.26 | 127529067 |
| 1738798500 | 101.36 | -2.47 | -2.38 | 101.82 | 103.57 | 99.32 | 90637639 |
| 1738712100 | 103.83 | 20.09 | 23.99 | 102.8 | 106.91 | 100.51 | 230175340 |
| 1738625700 | 83.74 | 1.25 | 1.52 | 80.125 | 84.25 | 78.47 | 123082822 |
| 1738366500 | 82.49 | 1.27 | 1.56 | 81.08 | 85.22 | 80.87 | 77905778 |
| 1738280100 | 81.22 | 1.46 | 1.83 | 80.02 | 81.8101 | 79.38 | 45583181 |
| 1738193700 | 79.76 | -0.47 | -0.59 | 79.98 | 80.8199 | 77.81 | 49128487 |
| 1738107300 | 80.23 | 4.79 | 6.35 | 75.535 | 80.74 | 74.04 | 65351442 |
| 1738020900 | 75.44 | -3.54 | -4.48 | 74.07 | 76.72 | 72.77 | 73935739 |
| 1737761700 | 78.98 | 2.11 | 2.74 | 79.05 | 82.24 | 78.4401 | 77173969 |
| 1737675300 | 76.87 | 0 | 0.00 | 76.87 | 76.87 | 76.87 | 0 |
| 1737588900 | 76.87 | 3.8 | 5.20 | 74.5 | 77.16 | 73.81 | 62763575 |
| 1737502500 | 73.07 | 1.3 | 1.81 | 73.24 | 73.6363 | 70.6007 | 55285774 |
| 1737156900 | 71.77 | 2.53 | 3.65 | 70.9 | 72.34 | 69.95 | 54635523 |
| 1737070500 | 69.24 | 1.1 | 1.61 | 69.08 | 71.43 | 68.36 | 62785375 |
| 1736984100 | 68.14 | 2.23 | 3.38 | 68.4 | 68.83 | 67.08 | 55861220 |
| 1736897700 | 65.91 | 0.93 | 1.43 | 67.18 | 68.23 | 65.19 | 56713194 |
| 1736811300 | 64.98 | -2.28 | -3.39 | 64.15 | 65.68 | 63.4 | 68700010 |
| 1736552100 | 67.26 | -0.97 | -1.42 | 65.9 | 68.2 | 65.04 | 78011260 |
| 1736379300 | 68.23 | -1.76 | -2.51 | 68.12 | 69.53 | 66.51 | 91180886 |
| 1736292900 | 69.99 | -5.93 | -7.81 | 75.2 | 75.39 | 69.75 | 91185096 |
| 1736206500 | 75.92 | -3.97 | -4.97 | 78.69 | 80.06 | 74.61 | 105000451 |
| 1735947300 | 79.89 | 4.7 | 6.25 | 75.34 | 79.98 | 75.19 | 62261914 |
| 1735860900 | 75.19 | -0.44 | -0.58 | 76.2 | 76.524 | 72.43 | 71965039 |
| 1735688100 | 75.63 | -1.55 | -2.01 | 77.7 | 77.9796 | 73.65 | 56113727 |
| 1735601700 | 77.18 | -1.9 | -2.40 | 76.98 | 79.24 | 76.11 | 60710225 |
| 1735342500 | 79.08 | -3.06 | -3.73 | 81.41 | 82 | 77.93 | 66845276 |
| 1735256100 | 82.14 | -0.24 | -0.29 | 83.16 | 83.49 | 81.3 | 60408188 |
| 1735077840 | 82.38 | 1.69 | 2.09 | 81.06 | 84.795 | 81 | 64983265 |
| 1734996900 | 80.69 | 0.14 | 0.17 | 80.66 | 82.02 | 77.41 | 93661567 |
| 1734737700 | 80.55 | 6.34 | 8.54 | 72.5 | 80.63 | 71.5 | 280753522 |
| 1734651300 | 74.21 | 2.7 | 3.78 | 74.05 | 76.59 | 73.37 | 99280245 |
| 1734564900 | 71.51 | -2.88 | -3.87 | 74.3 | 77.6 | 70.27 | 109249671 |
| 1734478500 | 74.39 | -1.36 | -1.80 | 73.28 | 75.32 | 71.7 | 75222096 |
| 1734392100 | 75.75 | -0.32 | -0.42 | 75.08 | 77.8195 | 71.16 | 125916253 |
| 1734132900 | 76.07 | 2.87 | 3.92 | 73.49 | 76.1 | 72.45 | 75760821 |
| 1734046500 | 73.2 | 0.69 | 0.95 | 72.2 | 75.38 | 71.9 | 73599805 |
| 1733960100 | 72.51 | 1.62 | 2.29 | 72.98 | 73 | 68.07 | 89325778 |
| 1733873700 | 70.89 | -1.57 | -2.17 | 71.99 | 75.56 | 70.73 | 89503453 |
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
