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 | -5.19 | -5.45683944906 | 95.11 | 97.62 | 89.29 | 1084955 | 95.40525915 | CS |
| 4 | -6.31 | -6.5572066923 | 96.23 | 100.79 | 87.19 | 873165 | 95.23078583 | CS |
| 12 | -5.1 | -5.36729109661 | 95.02 | 101.895 | 86.28 | 743664 | 95.15503326 | CS |
| 26 | -22.9 | -20.2978195355 | 112.82 | 115.47 | 86.28 | 748721 | 97.64877446 | CS |
| 52 | -52.46 | -36.8450625088 | 142.38 | 146.19 | 86.28 | 718238 | 108.88930851 | CS |
| 156 | -53.21 | -37.1759938517 | 143.13 | 158.44 | 86.28 | 620363 | 125.51136299 | CS |
| 260 | -0.98 | -1.07810781078 | 90.9 | 204.91 | 69.1706 | 567874 | 132.78720729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 89.31 | -8.1 | -8.32 | 95.79 | 95.79 | 88.365 | 1533727 |
| 1743028800 | 97.41 | 1.51 | 1.57 | 95.64 | 97.62 | 94.57 | 676988 |
| 1742942400 | 95.9 | -0.7 | -0.72 | 97.13 | 97.35 | 94.87 | 621243 |
| 1742856000 | 96.6 | 2.3 | 2.44 | 95.01 | 97.02 | 94.97 | 674177 |
| 1742596800 | 94.3 | -1.48 | -1.55 | 94.42 | 95.6099 | 92.495 | 761899 |
| 1742510400 | 95.78 | -0.19 | -0.20 | 95.11 | 97.51 | 94.76 | 909293 |
| 1742424000 | 95.97 | -0.32 | -0.33 | 96.59 | 96.97 | 94.87 | 618066 |
| 1742337600 | 96.29 | 0.7 | 0.73 | 96.12 | 97.77 | 95.12 | 636506 |
| 1742251200 | 95.59 | 0.88 | 0.93 | 94.72 | 96.1799 | 93.92 | 729061 |
| 1741992000 | 94.71 | 1.21 | 1.29 | 94.45 | 95.24 | 94.01 | 714626 |
| 1741905600 | 93.5 | -1.33 | -1.40 | 93.66 | 95.78 | 93.05 | 697097 |
| 1741819200 | 94.83 | -1.36 | -1.41 | 95.95 | 96.215 | 93.36 | 668954 |
| 1741732800 | 96.19 | -3.17 | -3.19 | 99.66 | 99.66 | 94.42 | 647229 |
| 1741646400 | 99.36 | 0.52 | 0.53 | 98.15 | 100.79 | 97.87 | 1227017 |
| 1741390800 | 98.84 | 3.89 | 4.10 | 94.38 | 99.87 | 94.38 | 1278291 |
| 1741304400 | 94.95 | 0.84 | 0.89 | 93.42 | 95.38 | 92.835 | 845332 |
| 1741218000 | 94.11 | 4.84 | 5.42 | 90.11 | 94.18 | 90.11 | 888666 |
| 1741131600 | 89.27 | -2.21 | -2.42 | 89 | 90.9 | 87.19 | 966771 |
| 1741045200 | 91.48 | -2.51 | -2.67 | 95.45 | 95.84 | 90.85 | 801700 |
| 1740786000 | 93.99 | -2.34 | -2.43 | 95.96 | 97.47 | 93.41 | 944141 |
| 1740699600 | 96.33 | -0.87 | -0.90 | 96.23 | 97.75 | 95.77 | 401624 |
| 1740613200 | 97.2 | -0.79 | -0.81 | 98.3 | 98.61 | 96.84 | 502075 |
| 1740526800 | 97.99 | 0.97 | 1.00 | 97.7 | 98.65 | 97.12 | 572206 |
| 1740440400 | 97.02 | 0.62 | 0.64 | 97.08 | 98.26 | 96.01 | 397507 |
| 1740181200 | 96.4 | -1.2 | -1.23 | 98.21 | 98.425 | 96.16 | 460943 |
| 1740094800 | 97.6 | 0.5 | 0.51 | 97.67 | 98.252 | 96 | 457160 |
| 1740008400 | 97.1 | -1.46 | -1.48 | 96.75 | 97.645 | 96.1787 | 443304 |
| 1739922000 | 98.56 | 2.19 | 2.27 | 96.56 | 98.73 | 96.14 | 574690 |
| 1739576400 | 96.37 | 0.05 | 0.05 | 97.41 | 98.91 | 96.15 | 502617 |
| 1739490000 | 96.32 | -0.02 | -0.02 | 97.34 | 97.99 | 95.831 | 732089 |
| 1739403600 | 96.34 | -1.04 | -1.07 | 96.71 | 96.96 | 95.48 | 867281 |
| 1739317200 | 97.38 | 0.97 | 1.01 | 95.73 | 98.75 | 95.255 | 822487 |
| 1739230800 | 96.41 | 0.28 | 0.29 | 96.69 | 97.67 | 95.88 | 784461 |
| 1738971600 | 96.13 | 1.47 | 1.55 | 95.62 | 96.325 | 93.445 | 1258238 |
| 1738885200 | 94.66 | 1.22 | 1.31 | 98.23 | 101.895 | 94.03 | 1426595 |
| 1738798800 | 93.44 | 0.57 | 0.61 | 93.16 | 93.91 | 92.14 | 907906 |
| 1738712400 | 92.87 | 1.88 | 2.07 | 91.17 | 93.165 | 91.17 | 614198 |
| 1738626000 | 90.99 | -3.1 | -3.29 | 89.39 | 91.74 | 86.28 | 1219304 |
| 1738366800 | 94.09 | -2.77 | -2.86 | 96.04 | 97.21 | 93.68 | 765940 |
| 1738280400 | 96.86 | 1.28 | 1.34 | 96.72 | 98.07 | 96.26 | 579928 |
| 1738194000 | 95.58 | -0.5 | -0.52 | 96.52 | 96.64 | 95.29 | 546614 |
| 1738107600 | 96.08 | -1.94 | -1.98 | 97.31 | 97.57 | 95.82 | 661047 |
| 1738021200 | 98.02 | 1.73 | 1.80 | 96.9 | 98.63 | 96.9 | 820724 |
| 1737762000 | 96.29 | 1.9 | 2.01 | 95.68 | 96.3788 | 94.64 | 572518 |
| 1737675600 | 94.39 | 0 | 0.00 | 94.39 | 94.39 | 94.39 | 0 |
| 1737589200 | 94.39 | -2.11 | -2.19 | 96.15 | 96.59 | 94.23 | 693094 |
| 1737502800 | 96.5 | 2.18 | 2.31 | 94.7 | 96.62 | 93.985 | 515697 |
| 1737157200 | 94.32 | 0.14 | 0.15 | 94.87 | 95.93 | 94.08 | 649058 |
| 1737070800 | 94.18 | 0 | 0.00 | 94.41 | 94.81 | 92.62 | 637584 |
| 1736984400 | 94.18 | 0.67 | 0.72 | 95.7 | 96.18 | 93.79 | 632893 |
| 1736898000 | 93.51 | 1.42 | 1.54 | 93.15 | 93.97 | 91.88 | 688722 |
| 1736811600 | 92.09 | 1.22 | 1.34 | 90.61 | 92.345 | 90.0344 | 631319 |
| 1736552400 | 90.87 | -1.94 | -2.09 | 91.8 | 91.97 | 90.42 | 523925 |
| 1736379600 | 92.81 | -2.08 | -2.19 | 93.76 | 94.7 | 91.42 | 610438 |
| 1736293200 | 94.89 | 0.73 | 0.78 | 94.87 | 96.9 | 94.12 | 681425 |
| 1736206800 | 94.16 | 1.02 | 1.10 | 94.64 | 96.27 | 93.83 | 481531 |
| 1735947600 | 93.14 | 0.37 | 0.40 | 92.56 | 93.48 | 91.2 | 537418 |
| 1735861200 | 92.77 | -1.93 | -2.04 | 95 | 95.73 | 92.675 | 600418 |
| 1735688400 | 94.7 | 0.86 | 0.92 | 94.12 | 95.8 | 94.02 | 506311 |
| 1735602000 | 93.84 | -1.52 | -1.59 | 94.37 | 94.91 | 93 | 601298 |
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
