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 | 0.42 | 0.514579759863 | 81.62 | 83 | 77.34 | 410540 | 80.55408247 | CS |
| 4 | 14.93 | 22.2470570705 | 67.11 | 93.65 | 64.64 | 600642 | 77.1885781 | CS |
| 12 | 17.04 | 26.2153846154 | 65 | 93.65 | 58.875 | 583547 | 70.68389797 | CS |
| 26 | 23.79 | 40.8412017167 | 58.25 | 93.65 | 50 | 570406 | 65.26556082 | CS |
| 52 | 49.47 | 151.888240712 | 32.57 | 93.65 | 32 | 542499 | 54.96923953 | CS |
| 156 | 53.43 | 186.752883607 | 28.61 | 93.65 | 12.03 | 407244 | 38.67133902 | CS |
| 260 | 63.12 | 333.615221987 | 18.92 | 93.65 | 5.81 | 357947 | 32.8513041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 82.04 | 0.74 | 0.91 | 82.145 | 82.605 | 80.88 | 442337 |
| 1732232100 | 81.3 | -0.86 | -1.05 | 82.8 | 83 | 81.15 | 314626 |
| 1732145700 | 82.16 | 2.31 | 2.89 | 79.85 | 82.18 | 79.66 | 587680 |
| 1732059300 | 79.85 | 0.76 | 0.96 | 78.145 | 80.3599 | 77.42 | 453984 |
| 1731972900 | 79.09 | -0.49 | -0.62 | 79.75 | 80.46 | 78.48 | 376733 |
| 1731713700 | 79.58 | -1.48 | -1.83 | 80.75 | 80.88 | 78.6 | 296769 |
| 1731627300 | 81.06 | -1.5 | -1.82 | 82.84 | 83.005 | 80.94 | 710183 |
| 1731540900 | 82.56 | -1.03 | -1.23 | 84.98 | 85.849 | 81.54 | 509290 |
| 1731454500 | 83.59 | -2.79 | -3.23 | 87.05 | 87.865 | 81.3051 | 933629 |
| 1731368100 | 86.38 | 13.85 | 19.10 | 93.645 | 93.65 | 84.555 | 2627641 |
| 1731108900 | 72.53 | 1.13 | 1.58 | 71.56 | 72.69 | 70.67 | 837575 |
| 1731022500 | 71.4 | 1.55 | 2.22 | 69.96 | 72.44 | 69.88 | 646260 |
| 1730936100 | 69.85 | 1.8 | 2.65 | 69.04 | 70 | 67.63 | 685328 |
| 1730849700 | 68.05 | 0.06 | 0.09 | 68 | 68.3 | 67.23 | 328643 |
| 1730763300 | 67.99 | 1.45 | 2.18 | 65.79 | 68.68 | 65.79 | 524665 |
| 1730500500 | 66.54 | 1.5 | 2.31 | 65.23 | 67.03 | 65.23 | 377120 |
| 1730414100 | 65.04 | -1.72 | -2.58 | 66.599999 | 67.05 | 64.64 | 472961 |
| 1730327700 | 66.76 | -0.94 | -1.39 | 67.18 | 68.04 | 66.51 | 290881 |
| 1730241300 | 67.7 | 0.61 | 0.91 | 66.465 | 68.04 | 66.465 | 372614 |
| 1730154900 | 67.09 | 0.72 | 1.08 | 67.39 | 68.08 | 66.81 | 275718 |
| 1729895700 | 66.37 | 0.13 | 0.20 | 67.11 | 67.2 | 65.4401 | 304510 |
| 1729809300 | 66.239999 | -1.37 | -2.03 | 67.85 | 68.655 | 65.569999 | 502033 |
| 1729722900 | 67.61 | 0.02 | 0.03 | 67.33 | 68.17 | 66.435 | 268573 |
| 1729636500 | 67.59 | 0.62 | 0.93 | 67 | 67.905 | 66.595 | 261514 |
| 1729550100 | 66.97 | -1.19 | -1.75 | 68.04 | 68.64 | 66.86 | 333278 |
| 1729290900 | 68.16 | -0.2 | -0.29 | 68.34 | 69.6 | 67.31 | 447656 |
| 1729204500 | 68.36 | -2.02 | -2.87 | 70.76 | 70.89 | 68.14 | 402717 |
| 1729118100 | 70.38 | -0.38 | -0.54 | 71.33 | 72.18 | 69.75 | 612382 |
| 1729031700 | 70.76 | 0.14 | 0.20 | 69.96 | 72.12 | 69.91 | 482591 |
| 1728945300 | 70.62 | 2.04 | 2.97 | 68.77 | 71.85 | 68.77 | 527490 |
| 1728686100 | 68.58 | 3.59 | 5.52 | 65.04 | 69.075 | 65.04 | 663693 |
| 1728599700 | 64.989999 | -1.39 | -2.09 | 65.441599 | 65.4949 | 63.73 | 596640 |
| 1728513300 | 66.379999 | -1 | -1.48 | 67.2 | 68.005 | 66.37 | 411050 |
| 1728426900 | 67.38 | 0.42 | 0.63 | 67.25 | 68.155 | 66.7 | 307811 |
| 1728340500 | 66.959999 | -1.71 | -2.49 | 68.23 | 68.58 | 66.25 | 403604 |
| 1728081300 | 68.67 | 1 | 1.48 | 68.05 | 68.96 | 67.069999 | 540241 |
| 1727994900 | 67.67 | -1.57 | -2.27 | 68.97 | 68.97 | 67.19 | 277795 |
| 1727908500 | 69.24 | 1.03 | 1.51 | 67.6 | 70.125 | 67.42 | 372852 |
| 1727822100 | 68.21 | -1.18 | -1.70 | 69.08 | 69.11 | 67.57 | 346846 |
| 1727735520 | 69.39 | 0.06 | 0.09 | 69.51 | 70.6 | 68.85 | 545665 |
| 1727476500 | 69.33 | 0.27 | 0.39 | 69.12 | 70.085 | 68.63 | 611664 |
| 1727390100 | 69.06 | -1.81 | -2.55 | 71.77 | 71.9193 | 69 | 532049 |
| 1727303700 | 70.87 | 1.04 | 1.49 | 70.15 | 71.08 | 69.64 | 529086 |
| 1727217300 | 69.83 | -1.27 | -1.79 | 70.73 | 70.81 | 69.07 | 773578 |
| 1727130900 | 71.1 | 1.76 | 2.54 | 69.34 | 71.8 | 69.34 | 835280 |
| 1726871700 | 69.34 | -0.3 | -0.43 | 69.77 | 70 | 68.36 | 1493718 |
| 1726785300 | 69.64 | 2.53 | 3.77 | 69.32 | 70.18 | 68.5 | 855531 |
| 1726698900 | 67.11 | 0.3 | 0.45 | 66.34 | 68.94 | 65.239999 | 803899 |
| 1726612500 | 66.81 | 0.79 | 1.20 | 66.58 | 68.5874 | 66.290099 | 651590 |
| 1726526100 | 66.019999 | -1.77 | -2.61 | 68.17 | 69.21 | 65.94 | 680587 |
| 1726266900 | 67.79 | 0.56 | 0.83 | 68 | 69.5988 | 67.64 | 591180 |
| 1726180500 | 67.23 | 4.93 | 7.91 | 62.985 | 67.97 | 62.51 | 979616 |
| 1726094100 | 62.3 | 1.96 | 3.25 | 60 | 62.63 | 59.535 | 402461 |
| 1726007700 | 60.34 | -0.51 | -0.84 | 61.2 | 61.76 | 59.3012 | 468053 |
| 1725921300 | 60.85 | -1.56 | -2.50 | 62.68 | 62.941 | 58.875 | 838159 |
| 1725662100 | 62.41 | -0.78 | -1.23 | 65.79 | 67.8699 | 60 | 821291 |
| 1725575700 | 63.19 | 0.48 | 0.77 | 62.235 | 63.25 | 61.27 | 436113 |
| 1725489300 | 62.71 | 0.57 | 0.92 | 61.5 | 63.26 | 60.71 | 361665 |
| 1725402900 | 62.14 | -4.15 | -6.26 | 66.035 | 66.035 | 61.55 | 852212 |
| 1725057300 | 66.29 | 1.6 | 2.47 | 65 | 66.44 | 64.67 | 445307 |
| 1724970900 | 64.69 | -0.9 | -1.37 | 66.129999 | 66.569999 | 64.389799 | 288253 |
| 1724884500 | 65.59 | 1.28 | 1.99 | 64.2 | 66.25 | 63.82 | 472298 |
| 1724798100 | 64.31 | -0.84 | -1.29 | 64.81 | 65.269999 | 64.239999 | 313578 |
| 1724711700 | 65.15 | 0.15 | 0.23 | 65.11 | 65.5 | 64.599999 | 314424 |
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
