Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.03 | 16.7197210853 | 65.97 | 79.3931 | 57.9 | 1009197 | 68.94043686 | CS |
| 4 | 23.75 | 44.6009389671 | 53.25 | 79.3931 | 53.11 | 550187 | 66.56433915 | CS |
| 12 | 39.89 | 107.491242253 | 37.11 | 79.3931 | 32.28 | 395572 | 54.57230123 | CS |
| 26 | -2.92 | -3.65365365365 | 79.92 | 79.92 | 18.75 | 326631 | 44.35023798 | CS |
| 52 | -2.92 | -3.65365365365 | 79.92 | 79.92 | 18.75 | 164612 | 44.35023798 | CS |
| 156 | -2.92 | -3.65365365365 | 79.92 | 79.92 | 18.75 | 55089 | 44.35023798 | CS |
| 260 | 57.97 | 304.624277457 | 19.03 | 82 | 8 | 2201718 | 29.93811023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 75.87 | 2.36 | 3.21 | 76.9504 | 80.5 | 74.12 | 458238 |
| 1732578000 | 73.51 | -3.95 | -5.10 | 79.28 | 79.3931 | 73.255 | 1217043 |
| 1732318800 | 77.46 | 10.01 | 14.84 | 68.7 | 77.46 | 68.02 | 803398 |
| 1732232400 | 67.45 | 1.36 | 2.06 | 67.66 | 68.5699 | 65.78 | 443379 |
| 1732146000 | 66.09 | 2.49 | 3.92 | 63.13 | 66.2 | 61.54 | 821192 |
| 1732059600 | 63.6 | -3.1 | -4.65 | 65.97 | 66.1737 | 57.9 | 1760974 |
| 1731973200 | 66.7 | -2.17 | -3.15 | 69.75 | 71.19 | 65.819999 | 245525 |
| 1731714000 | 68.87 | 3.28 | 5.00 | 68.26 | 71.77 | 62 | 430927 |
| 1731627600 | 65.59 | -5.02 | -7.11 | 71 | 72.7797 | 63.2 | 355298 |
| 1731541200 | 70.61 | 0.56 | 0.80 | 71 | 73.06 | 68.75 | 268404 |
| 1731454800 | 70.05 | 2.87 | 4.27 | 65.11 | 71.08 | 62.01 | 430451 |
| 1731368400 | 67.18 | -8.32 | -11.02 | 78.25 | 78.25 | 64.5701 | 858607 |
| 1731109200 | 75.5 | 6.84 | 9.96 | 72.4834 | 75.5 | 69.82 | 364539 |
| 1731022800 | 68.66 | 7.12 | 11.57 | 68.8 | 71.6 | 64.388999 | 739639 |
| 1730936400 | 61.54 | 0.98 | 1.62 | 62.5118 | 64.075 | 59.15 | 304457 |
| 1730850000 | 60.56 | 4.37 | 7.78 | 57.04 | 61.5998 | 57.035 | 475311 |
| 1730763600 | 56.19 | -0.1 | -0.18 | 56.55 | 60 | 55.67 | 533979 |
| 1730500800 | 56.29 | 0.19 | 0.34 | 56.51 | 57.68 | 55.295 | 230568 |
| 1730414400 | 56.1 | 0.9 | 1.63 | 55.99 | 58.24 | 54.2 | 279689 |
| 1730328000 | 55.2 | 1.36 | 2.53 | 53.78 | 55.68 | 53.27 | 168686 |
| 1730241600 | 53.84 | 0.35 | 0.65 | 53.25 | 54.77 | 53.11 | 271666 |
| 1730155200 | 53.49 | 1.26 | 2.41 | 52.05 | 53.7899 | 52.05 | 217723 |
| 1729896000 | 52.23 | -1.73 | -3.21 | 54.57 | 57.4099 | 52.1 | 355378 |
| 1729809600 | 53.96 | 1.27 | 2.41 | 52.96 | 54.6869 | 52.21 | 250834 |
| 1729723200 | 52.69 | 0.69 | 1.33 | 51.64 | 54.03 | 51.27 | 336502 |
| 1729636800 | 52 | -2.03 | -3.76 | 53.6072 | 54.016 | 51.72 | 356451 |
| 1729550400 | 54.03 | -0.64 | -1.17 | 53.89 | 56.24 | 53.11 | 469035 |
| 1729291200 | 54.67 | 1.92 | 3.64 | 52.87 | 55.66 | 52.44 | 294377 |
| 1729204800 | 52.75 | 1.49 | 2.91 | 51.15 | 53.785 | 50.9 | 329742 |
| 1729118400 | 51.26 | -0.13 | -0.25 | 51.91 | 53.44 | 51 | 309580 |
| 1729032000 | 51.39 | -0.16 | -0.31 | 51.57 | 51.57 | 49.21 | 317410 |
| 1728945600 | 51.55 | 2.53 | 5.16 | 50 | 56.84 | 49.63 | 579145 |
| 1728686400 | 49.02 | 2.03 | 4.32 | 46.5 | 49.99 | 46.5 | 266923 |
| 1728600000 | 46.99 | -0.39 | -0.82 | 47.21 | 48.9 | 46.05 | 309399 |
| 1728513600 | 47.38 | 1.6 | 3.49 | 45.8 | 47.73 | 45 | 202676 |
| 1728427200 | 45.78 | -0.03 | -0.07 | 45.45 | 46.73 | 43.79 | 118018 |
| 1728340800 | 45.81 | 0.16 | 0.35 | 46.33 | 46.33 | 44.3 | 276046 |
| 1728081600 | 45.65 | 1.91 | 4.37 | 44.3 | 46.62 | 44.05 | 487272 |
| 1727995200 | 43.74 | 0.16 | 0.37 | 44.1899 | 44.56 | 42.81 | 243818 |
| 1727908800 | 43.58 | -0.55 | -1.25 | 43.43 | 43.9 | 42.5 | 340303 |
| 1727822400 | 44.13 | 5.01 | 12.81 | 38.71 | 44.21 | 38.71 | 770535 |
| 1727735520 | 39.12 | -0.68 | -1.71 | 39.08 | 39.84 | 37.81 | 277625 |
| 1727476800 | 39.8 | -0.06 | -0.15 | 39.84 | 40.5213 | 39.58 | 426581 |
| 1727390400 | 39.86 | -1.36 | -3.30 | 41.31 | 42.2179 | 39.32 | 366679 |
| 1727304000 | 41.22 | -1.3 | -3.06 | 42.38 | 43.17 | 39.78 | 423630 |
| 1727217600 | 42.52 | 1.4 | 3.40 | 41.74 | 45.9649 | 41.46 | 616817 |
| 1727131200 | 41.12 | 2.45 | 6.34 | 39 | 41.74 | 38.472 | 364258 |
| 1726872000 | 38.67 | -0.24 | -0.62 | 39.18 | 39.7999 | 37.91 | 142619 |
| 1726785600 | 38.91 | 1.07 | 2.83 | 38.535 | 41.475 | 38 | 392485 |
| 1726699200 | 37.84 | -0.46 | -1.20 | 38.49 | 38.7939 | 37.68 | 153498 |
| 1726612800 | 38.3 | 0.82 | 2.19 | 37.01 | 39.03 | 37.01 | 228268 |
| 1726526400 | 37.48 | -0.51 | -1.34 | 38.16 | 38.5511 | 37.34 | 210717 |
| 1726267200 | 37.99 | 1.43 | 3.91 | 37.2 | 38.6099 | 36.92 | 268173 |
| 1726180800 | 36.56 | 1.99 | 5.76 | 34.25 | 36.61 | 34 | 250007 |
| 1726094400 | 34.57 | 1.49 | 4.50 | 32.65 | 34.68 | 32.28 | 273020 |
| 1726008000 | 33.08 | -2.18 | -6.18 | 35.29 | 36.09 | 33.009999 | 318375 |
| 1725921600 | 35.26 | 0.52 | 1.50 | 35.1 | 36.28 | 34.73 | 191651 |
| 1725662400 | 34.74 | -0.29 | -0.83 | 35.08 | 36.3 | 34 | 246183 |
| 1725576000 | 35.03 | 0.37 | 1.07 | 35.01 | 35.5 | 34.39 | 231529 |
| 1725489600 | 34.66 | 0.37 | 1.08 | 34.25 | 35.43 | 33.08 | 203763 |
| 1725403200 | 34.29 | -2.75 | -7.42 | 37.11 | 37.55 | 34.29 | 313541 |
| 1725057600 | 37.04 | 0.25 | 0.68 | 36.75 | 37.71 | 36.1701 | 188849 |
| 1724971200 | 36.79 | -0.62 | -1.66 | 36.9 | 38.6796 | 36.425 | 263692 |
| 1724884800 | 37.41 | 0.59 | 1.60 | 36.42 | 38.3099 | 36.2001 | 294840 |
| 1724798400 | 36.82 | -1.7 | -4.41 | 39.8 | 39.9699 | 35.8187 | 391846 |
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
