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 | 13.335 | 13.7170189786 | 97.215 | 112.21 | 96.38 | 2022688 | 102.30350487 | CS |
| 4 | 21.46 | 24.088000898 | 89.09 | 112.21 | 85.74 | 1513762 | 95.70383046 | CS |
| 12 | 24.09 | 27.8625954198 | 86.46 | 112.21 | 84.28 | 1681873 | 90.48791787 | CS |
| 26 | 23.68 | 27.2591228272 | 86.87 | 112.21 | 82.75 | 1683102 | 90.50000434 | CS |
| 52 | 22.73 | 25.882486905 | 87.82 | 112.21 | 64.63 | 1647760 | 85.36561092 | CS |
| 156 | 22.96 | 26.213038018 | 87.59 | 112.21 | 64.63 | 1659534 | 84.43010803 | CS |
| 260 | 57.94 | 110.131153773 | 52.61 | 112.21 | 29.168 | 1699760 | 73.13318726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 110.55 | 3.12 | 2.90 | 110 | 112.21 | 108.57 | 3578154 |
| 1721947200 | 107.43 | 9.13 | 9.29 | 103 | 110.55 | 103 | 4431074 |
| 1721860800 | 98.3 | -0.86 | -0.87 | 98.91 | 99.85 | 97.85 | 1963157 |
| 1721774400 | 99.16 | 0.39 | 0.39 | 98.36 | 100.27 | 98.36 | 1659312 |
| 1721688000 | 98.77 | 0.94 | 0.96 | 97.84 | 98.83 | 96.38 | 1319823 |
| 1721428800 | 97.83 | 0.74 | 0.76 | 97.48 | 97.89 | 96.85 | 1478210 |
| 1721342400 | 97.09 | -0.83 | -0.85 | 97.48 | 99.56 | 96.59 | 1523806 |
| 1721256000 | 97.92 | 0.69 | 0.71 | 96.66 | 98.36 | 96.66 | 1386434 |
| 1721169600 | 97.23 | 1.38 | 1.44 | 96.58 | 97.9 | 96.14 | 2429632 |
| 1721083200 | 95.85 | 1.2 | 1.27 | 94.65 | 96.31 | 94.65 | 1483042 |
| 1720824000 | 94.65 | 1.53 | 1.64 | 93.98 | 95.48 | 93.31 | 1135484 |
| 1720737600 | 93.12 | 3.17 | 3.52 | 91.5 | 93.86 | 91.185 | 1507500 |
| 1720651200 | 89.95 | 1.18 | 1.33 | 88.93 | 90.02 | 88.32 | 787624 |
| 1720564800 | 88.77 | 0.41 | 0.46 | 87.81 | 89.35 | 87.81 | 1008102 |
| 1720478400 | 88.36 | 1.15 | 1.32 | 87.27 | 88.56 | 87.25 | 1093198 |
| 1720219200 | 87.21 | -0.18 | -0.21 | 86.95 | 87.48 | 86.19 | 1073119 |
| 1720040640 | 87.39 | 0.31 | 0.36 | 87.01 | 87.975 | 86.46 | 578558 |
| 1719960000 | 87.08 | 1.11 | 1.29 | 86.07 | 87.09 | 85.74 | 876183 |
| 1719873600 | 85.97 | -2.53 | -2.86 | 88.77 | 88.78 | 85.83 | 1523239 |
| 1719614400 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1719528000 | 88.5 | 0.33 | 0.37 | 88.37 | 89.34 | 87.55 | 1457490 |
| 1719441600 | 88.17 | -0.13 | -0.15 | 87.62 | 88.26 | 87.095 | 1380761 |
| 1719355200 | 88.3 | -0.96 | -1.08 | 88.96 | 89.195 | 86.88 | 1392627 |
| 1719268800 | 89.26 | -1.12 | -1.24 | 91.04 | 91.32 | 89.07 | 1943314 |
| 1719009600 | 90.38 | 0.2 | 0.22 | 90.79 | 90.79 | 89.9 | 3752301 |
| 1718923200 | 90.18 | 1.51 | 1.70 | 88.67 | 90.595 | 88.44 | 2280970 |
| 1718750400 | 88.67 | 1.3 | 1.49 | 88.01 | 88.93 | 87.51 | 1528159 |
| 1718664000 | 87.37 | 0.47 | 0.54 | 86.56 | 87.65 | 86.09 | 1432127 |
| 1718404800 | 86.9 | -2.14 | -2.40 | 88.2 | 88.69 | 86.55 | 2162994 |
| 1718318400 | 89.04 | 0.02 | 0.02 | 88.77 | 89.32 | 88 | 1540163 |
| 1718232000 | 89.02 | 1.88 | 2.16 | 89.52 | 90.54 | 88.89 | 1073904 |
| 1718145600 | 87.14 | -0.48 | -0.55 | 86.92 | 87.5 | 86.43 | 1142766 |
| 1718059200 | 87.62 | 1.99 | 2.32 | 84.99 | 87.68 | 84.68 | 1970722 |
| 1717800000 | 85.63 | -0.37 | -0.43 | 84.77 | 85.82 | 84.24 | 1694113 |
| 1717713600 | 86 | -0.42 | -0.49 | 86.02 | 86.59 | 85.4 | 3078085 |
| 1717627200 | 86.42 | 0.78 | 0.91 | 85.88 | 86.85 | 84.951 | 1431717 |
| 1717540800 | 85.64 | -0.95 | -1.10 | 86.26 | 86.76 | 85.42 | 1567019 |
| 1717454400 | 86.59 | -1.48 | -1.68 | 88.64 | 89.01 | 86.41 | 1760711 |
| 1717195200 | 88.07 | 1.19 | 1.37 | 87.48 | 88.17 | 86.59 | 4518139 |
| 1717108800 | 86.88 | 0.8 | 0.93 | 86.52 | 87.35 | 86.09 | 1099157 |
| 1717022400 | 86.08 | -0.68 | -0.78 | 85.69 | 86.41 | 85.09 | 952890 |
| 1716936000 | 86.76 | -0.74 | -0.85 | 87.84 | 88.2214 | 86.58 | 1342331 |
| 1716590400 | 87.5 | -0.15 | -0.17 | 87.98 | 88.18 | 87.28 | 999532 |
| 1716504000 | 87.65 | -1.96 | -2.19 | 89.75 | 90.07 | 87.51 | 1224135 |
| 1716417600 | 89.61 | -0.81 | -0.90 | 90.32 | 90.73 | 89.43 | 1430027 |
| 1716331200 | 90.42 | 0.23 | 0.26 | 90 | 90.7 | 89.95 | 1732011 |
| 1716244800 | 90.19 | -1.08 | -1.18 | 90.94 | 90.94 | 89.76 | 1306788 |
| 1715985600 | 91.27 | -0.78 | -0.85 | 91.99 | 92.08 | 90.86 | 1472207 |
| 1715899200 | 92.05 | -0.21 | -0.23 | 92.49 | 93.4 | 91.86 | 2353840 |
| 1715812800 | 92.26 | 3.54 | 3.99 | 90 | 92.295 | 89.36 | 1934351 |
| 1715726400 | 88.72 | 0.59 | 0.67 | 89 | 89.71 | 88.38 | 1360489 |
| 1715640000 | 88.13 | -2.09 | -2.32 | 90.76 | 90.93 | 88.11 | 1178214 |
| 1715380800 | 90.22 | 2.78 | 3.18 | 87.64 | 90.47 | 87.24 | 2055017 |
| 1715294400 | 87.44 | 0.94 | 1.09 | 86.77 | 87.61 | 86.57 | 1466054 |
| 1715208000 | 86.5 | -0.01 | -0.01 | 85.62 | 86.6599 | 85.42 | 1249899 |
| 1715121600 | 86.51 | 0.19 | 0.22 | 87 | 87.725 | 86.43 | 2097748 |
| 1715035200 | 86.32 | -0.29 | -0.33 | 86.49 | 87.09 | 85.31 | 2521745 |
| 1714776000 | 86.61 | -0.18 | -0.21 | 86.46 | 89.12 | 85.3 | 2300652 |
| 1714689600 | 86.79 | 0.52 | 0.60 | 87.31 | 87.52 | 86.22 | 2217044 |
| 1714603200 | 86.27 | -0.62 | -0.71 | 86.94 | 87.88 | 85.74 | 1327958 |
| 1714516800 | 86.89 | -1.05 | -1.19 | 86.99 | 88.28 | 86.71 | 1845175 |
| 1714430400 | 87.94 | 0.61 | 0.70 | 88.24 | 88.75 | 87.425 | 1036271 |
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
