We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -4.85 | -5.56831228473 | 87.1 | 88.55 | 78.11 | 2350953 | 81.89628963 | CS |
| 4 | -9.94 | -10.782080486 | 92.19 | 98.69 | 78.11 | 2530968 | 87.77408222 | CS |
| 12 | 11.87 | 16.8655868144 | 70.38 | 98.69 | 66.15 | 3153926 | 85.71396453 | CS |
| 26 | 34.25 | 71.3541666667 | 48 | 98.69 | 44.8 | 2723444 | 73.32237262 | CS |
| 52 | 32.92 | 66.7342387999 | 49.33 | 98.69 | 29.05 | 2253202 | 59.62866019 | CS |
| 156 | 40.25 | 95.8333333333 | 42 | 98.69 | 29.05 | 2259937 | 58.1444384 | CS |
| 260 | 40.25 | 95.8333333333 | 42 | 98.69 | 29.05 | 2259937 | 58.1444384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 80.51 | 0.52 | 0.65 | 80.8 | 81.19 | 79.18 | 1278733 |
| 1721428800 | 79.99 | 0 | 0.00 | 79.67 | 81.5542 | 79.01 | 1412101 |
| 1721342400 | 79.99 | -1.49 | -1.83 | 80.61 | 81.7 | 78.11 | 3208845 |
| 1721256000 | 81.48 | -6.02 | -6.88 | 86.295 | 87.3 | 80.5 | 3347552 |
| 1721169600 | 87.5 | 0.87 | 1.00 | 87.1 | 88.55 | 85.23 | 2244205 |
| 1721083200 | 86.63 | 2.38 | 2.82 | 84.52 | 87.3 | 83.9101 | 2650059 |
| 1720824000 | 84.25 | -0.94 | -1.10 | 85.46 | 86.78 | 83.43 | 3444605 |
| 1720737600 | 85.19 | -0.11 | -0.13 | 86.55 | 87.97 | 83.86 | 2484342 |
| 1720651200 | 85.3 | -4.94 | -5.47 | 89.97 | 90 | 83.56 | 5912496 |
| 1720564800 | 90.24 | -4.5 | -4.75 | 94.47 | 95.85 | 89.16 | 3396594 |
| 1720478400 | 94.74 | -0.25 | -0.26 | 96.15 | 98.69 | 93.89 | 2880199 |
| 1720219200 | 94.99 | 0.07 | 0.07 | 95.51 | 95.51 | 93.3001 | 1317736 |
| 1720040640 | 94.92 | 0.33 | 0.35 | 94.98 | 96.45 | 94.03 | 1193452 |
| 1719960000 | 94.59 | -0.68 | -0.71 | 94.73 | 95.98 | 92.8162 | 1902393 |
| 1719873600 | 95.27 | 2.52 | 2.72 | 93.71 | 96.16 | 91.7 | 2810583 |
| 1719614400 | 92.75 | 1.18 | 1.29 | 91.93 | 94.1 | 91.1904 | 5194228 |
| 1719528000 | 91.57 | -0.22 | -0.24 | 91.85 | 92.35 | 89.22 | 1729164 |
| 1719441600 | 91.79 | -1.32 | -1.42 | 92.78 | 94.6 | 90.35 | 2007971 |
| 1719355200 | 93.11 | 2.21 | 2.43 | 92.19 | 93.2 | 89.76 | 1960828 |
| 1719268800 | 90.9 | -1.54 | -1.67 | 91.61 | 93.3877 | 89.57 | 2171252 |
| 1719009600 | 92.44 | 0.21 | 0.23 | 91.25 | 92.83 | 87.52 | 2745129 |
| 1718923200 | 92.23 | -3.16 | -3.31 | 95.76 | 97.6411 | 90.62 | 3314885 |
| 1718750400 | 95.39 | 1.45 | 1.54 | 94 | 96.93 | 93.136 | 2559968 |
| 1718664000 | 93.94 | 4.01 | 4.46 | 90.17 | 94.78 | 89.1864 | 3502782 |
| 1718404800 | 89.93 | -2.59 | -2.80 | 91.9 | 91.9 | 88.03 | 2495807 |
| 1718318400 | 92.52 | 1 | 1.09 | 92.43 | 93.18 | 89.75 | 2386269 |
| 1718232000 | 91.52 | 1.62 | 1.80 | 90.46 | 92.61 | 89.12 | 2601631 |
| 1718145600 | 89.9 | 1.13 | 1.27 | 87.75 | 90 | 85.86 | 2395128 |
| 1718059200 | 88.77 | 3.73 | 4.39 | 84.7 | 89.15 | 84.55 | 3526716 |
| 1717800000 | 85.04 | 0 | 0.00 | 85.1301 | 86.73 | 84.13 | 3091172 |
| 1717713600 | 85.04 | -7 | -7.61 | 87.25 | 89.02 | 83.38 | 7819110 |
| 1717627200 | 92.04 | 3.7 | 4.19 | 89.3 | 92.5261 | 87.04 | 2974903 |
| 1717540800 | 88.34 | 0.34 | 0.39 | 87.99 | 89.67 | 85.1401 | 4188836 |
| 1717454400 | 88 | -4.55 | -4.92 | 89.5 | 91.96 | 86 | 4840293 |
| 1717195200 | 92.55 | -0.6 | -0.64 | 93.13 | 95.64 | 89.13 | 6127821 |
| 1717108800 | 93.15 | 4.99 | 5.66 | 87.49 | 96.93 | 86.66 | 10349447 |
| 1717022400 | 88.16 | 5.76 | 6.99 | 79.27 | 89.69 | 74.26 | 13444745 |
| 1716936000 | 82.4 | -0.53 | -0.64 | 86.4 | 86.4 | 81.78 | 8507139 |
| 1716590400 | 82.93 | 5.33 | 6.87 | 79.1 | 84.2 | 79.03 | 3391206 |
| 1716504000 | 77.6 | -1.14 | -1.45 | 79.97 | 79.97 | 76.34 | 1578528 |
| 1716417600 | 78.74 | 0.52 | 0.66 | 78.67 | 79.3358 | 76.9011 | 1773749 |
| 1716331200 | 78.22 | -2.25 | -2.80 | 80.88 | 81.74 | 77.54 | 2062109 |
| 1716244800 | 80.47 | 3.19 | 4.13 | 77.59 | 80.7 | 77.1701 | 2056562 |
| 1715985600 | 77.28 | -0.04 | -0.05 | 78.11 | 78.11 | 75.41 | 1718019 |
| 1715899200 | 77.32 | -1.31 | -1.67 | 78.48 | 79.1999 | 77.29 | 1474869 |
| 1715812800 | 78.63 | 0.12 | 0.15 | 79.35 | 79.46 | 77.1012 | 1469972 |
| 1715726400 | 78.51 | 2.12 | 2.78 | 76.07 | 78.9 | 76.0386 | 1910419 |
| 1715640000 | 76.39 | -2.68 | -3.39 | 79.09 | 79.09 | 75 | 2610101 |
| 1715380800 | 79.07 | 3.69 | 4.90 | 77 | 80.3349 | 76.9 | 2772193 |
| 1715294400 | 75.38 | 1.22 | 1.65 | 74.25 | 76.3 | 73.165 | 1444679 |
| 1715208000 | 74.16 | -0.08 | -0.11 | 72.75 | 75.3524 | 72.56 | 1177306 |
| 1715121600 | 74.24 | -0.07 | -0.09 | 74 | 75.9 | 72.02 | 2000561 |
| 1715035200 | 74.31 | 2.14 | 2.97 | 74.17 | 77.14 | 73.1686 | 3115622 |
| 1714776000 | 72.17 | 3.97 | 5.82 | 70.05 | 72.6299 | 69.2798 | 2390505 |
| 1714689600 | 68.2 | 0.75 | 1.11 | 68.85 | 68.9499 | 66.15 | 1473520 |
| 1714603200 | 67.45 | -4.49 | -6.24 | 71.12 | 71.985 | 66.599999 | 3809419 |
| 1714516800 | 71.94 | 1.35 | 1.91 | 70.38 | 74.58 | 70.08 | 3565363 |
| 1714430400 | 70.59 | 1.43 | 2.07 | 69.22 | 70.84 | 67.8 | 2850210 |
| 1714171200 | 69.16 | 6.57 | 10.50 | 63.2 | 69.97 | 62.74 | 5830378 |
| 1714084800 | 62.59 | 2.18 | 3.61 | 59.235 | 63.15 | 59.02 | 2619240 |
| 1713998400 | 60.41 | -0.78 | -1.27 | 61.49 | 61.99 | 60.1449 | 1049208 |
| 1713912000 | 61.19 | 1.58 | 2.65 | 60.25 | 62.4496 | 60.0901 | 1131318 |
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
