We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 4.025 | 4.37904585759 | 91.915 | 95.99 | 87.71 | 135682 | 91.45478953 | CS |
| 4 | 13.47 | 16.3332120771 | 82.47 | 97.405 | 80.17 | 128860 | 88.66535525 | CS |
| 12 | 12.21 | 14.5825868864 | 83.73 | 97.405 | 76.178 | 108467 | 85.12974746 | CS |
| 26 | -9 | -8.57632933105 | 104.94 | 106.06 | 76.178 | 110609 | 88.99596879 | CS |
| 52 | 10.49 | 12.2761849035 | 85.45 | 113.63 | 76.178 | 91568 | 92.75120281 | CS |
| 156 | 2.17 | 2.31417297643 | 93.77 | 131.5 | 73.3 | 89940 | 95.43063146 | CS |
| 260 | -20.6 | -17.6763343058 | 116.54 | 143.67 | 45.13 | 89431 | 95.95223081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 94.06 | 3.43 | 3.78 | 91.06 | 95.44 | 90.4 | 224928 |
| 1732059600 | 90.63 | 0.69 | 0.77 | 88.67 | 91.55 | 87.71 | 94670 |
| 1731973200 | 89.94 | -0.06 | -0.07 | 90 | 90.6 | 88.83 | 115486 |
| 1731714000 | 90 | -0.18 | -0.20 | 90.74 | 91.13 | 89.33 | 121975 |
| 1731627600 | 90.18 | -1.69 | -1.84 | 91.36 | 92.75 | 90.14 | 128056 |
| 1731541200 | 91.87 | -0.23 | -0.25 | 92.74 | 93.88 | 91.7813 | 94027 |
| 1731454800 | 92.1 | -2.51 | -2.65 | 94.6 | 95.225 | 91.74 | 111576 |
| 1731368400 | 94.61 | -0.47 | -0.49 | 96.31 | 97.16 | 93.88 | 126938 |
| 1731109200 | 95.08 | -0.19 | -0.20 | 95.53 | 97 | 94.63 | 112252 |
| 1731022800 | 95.27 | -1.83 | -1.88 | 96.66 | 96.92 | 92.65 | 132955 |
| 1730936400 | 97.1 | 14.57 | 17.65 | 90.6 | 97.405 | 90.195 | 264906 |
| 1730850000 | 82.53 | -0.27 | -0.33 | 82.41 | 83.2125 | 82.02 | 203600 |
| 1730763600 | 82.8 | 1.42 | 1.74 | 81.32 | 84.25 | 80.9195 | 194601 |
| 1730500800 | 81.38 | 1.2 | 1.50 | 81.17 | 82.65 | 80.4 | 146319 |
| 1730414400 | 80.18 | -2.42 | -2.93 | 81.99 | 82.33 | 80.17 | 114567 |
| 1730328000 | 82.6 | 1.12 | 1.37 | 81.03 | 83.6 | 81.03 | 99070 |
| 1730241600 | 81.48 | -0.2 | -0.24 | 81.57 | 81.93 | 81.28 | 90034 |
| 1730155200 | 81.68 | 0.91 | 1.13 | 81.24 | 82.38 | 81.24 | 65383 |
| 1729896000 | 80.77 | -1.14 | -1.39 | 82.04 | 83.9495 | 80.65 | 69376 |
| 1729809600 | 81.91 | -0.35 | -0.43 | 82.47 | 83.01 | 81.42 | 75650 |
| 1729723200 | 82.26 | -0.63 | -0.76 | 82.76 | 83.17 | 81.495 | 58216 |
| 1729636800 | 82.89 | -0.55 | -0.66 | 83.08 | 83.5 | 82.36 | 63064 |
| 1729550400 | 83.44 | -1.31 | -1.55 | 84.54 | 85.33 | 83.03 | 103848 |
| 1729291200 | 84.75 | 0.3 | 0.36 | 84.53 | 84.89 | 83.39 | 100334 |
| 1729204800 | 84.45 | 0.55 | 0.66 | 83.89 | 84.94 | 83.37 | 70224 |
| 1729118400 | 83.9 | 1.62 | 1.97 | 83.15 | 83.91 | 82.75 | 109490 |
| 1729032000 | 82.28 | 0.4 | 0.49 | 81.84 | 84.01 | 81.8 | 94053 |
| 1728945600 | 81.88 | 1.59 | 1.98 | 79.93 | 82.11 | 79.59 | 99121 |
| 1728686400 | 80.29 | 2.77 | 3.57 | 77.52 | 80.35 | 77.265 | 161223 |
| 1728600000 | 77.52 | -0.68 | -0.87 | 77.38 | 77.77 | 76.745 | 173524 |
| 1728513600 | 78.2 | 0.72 | 0.93 | 76.89 | 78.54 | 76.89 | 143186 |
| 1728427200 | 77.48 | -1.01 | -1.29 | 79.14 | 80.11 | 77.44 | 162612 |
| 1728340800 | 78.49 | -2.56 | -3.16 | 78.73 | 79.19 | 76.178 | 149845 |
| 1728081600 | 81.05 | 0.28 | 0.35 | 81.62 | 82.5601 | 80.61 | 46628 |
| 1727995200 | 80.77 | -1.57 | -1.91 | 81.9 | 82.59 | 80.66 | 68455 |
| 1727908800 | 82.34 | -0.65 | -0.78 | 83.05 | 83.5578 | 81.6901 | 83191 |
| 1727822400 | 82.99 | -1.64 | -1.94 | 84 | 84.07 | 82.5 | 85453 |
| 1727736000 | 84.63 | 0.25 | 0.30 | 83.86 | 85.22 | 83.55 | 92922 |
| 1727476800 | 84.38 | 0.2 | 0.24 | 85.14 | 85.43 | 84.1 | 72301 |
| 1727390400 | 84.18 | -0.11 | -0.13 | 84.73 | 85.02 | 83.53 | 86115 |
| 1727304000 | 84.29 | 0.43 | 0.51 | 83.68 | 84.48 | 82.8463 | 76805 |
| 1727217600 | 83.86 | 0.81 | 0.98 | 83.04 | 84.32 | 82.9799 | 69446 |
| 1727131200 | 83.05 | -0.23 | -0.28 | 84.05 | 84.56 | 82.57 | 49102 |
| 1726872000 | 83.28 | -1.74 | -2.05 | 85.41 | 86.16 | 83.13 | 273997 |
| 1726785600 | 85.02 | 0.49 | 0.58 | 86.11 | 86.11 | 83.6515 | 91408 |
| 1726699200 | 84.53 | 0.52 | 0.62 | 83.62 | 86.26 | 83.175 | 113623 |
| 1726612800 | 84.01 | 0.04 | 0.05 | 84.65 | 85.46 | 83.47 | 135003 |
| 1726526400 | 83.97 | -0.62 | -0.73 | 84.57 | 85.29 | 83.39 | 133638 |
| 1726267200 | 84.59 | 1.73 | 2.09 | 83.88 | 85.01 | 83.175 | 84508 |
| 1726180800 | 82.86 | -0.22 | -0.26 | 83.21 | 84 | 82.68 | 83426 |
| 1726094400 | 83.08 | -0.56 | -0.67 | 83.24 | 83.63 | 82.325 | 77113 |
| 1726008000 | 83.64 | -0.11 | -0.13 | 83.81 | 84.755 | 83.1 | 54313 |
| 1725921600 | 83.75 | -0.81 | -0.96 | 84.62 | 84.62 | 83.12 | 88484 |
| 1725662400 | 84.56 | -2.22 | -2.56 | 86.58 | 87.38 | 83.9001 | 60472 |
| 1725576000 | 86.78 | 0 | 0.00 | 86.81 | 87.46 | 85.9301 | 71786 |
| 1725489600 | 86.78 | 0.8 | 0.93 | 87.26 | 87.961 | 85.9725 | 69682 |
| 1725403200 | 85.98 | 0.38 | 0.44 | 85.79 | 86.46 | 85.6175 | 94760 |
| 1725057600 | 85.6 | 1.18 | 1.40 | 84.2 | 85.68 | 83.73 | 82877 |
| 1724971200 | 84.42 | 1.28 | 1.54 | 83.73 | 84.52 | 82.9109 | 114736 |
| 1724884800 | 83.14 | 0.04 | 0.05 | 82.64 | 84.28 | 82.16 | 62979 |
| 1724798400 | 83.1 | -0.97 | -1.15 | 83.81 | 84.0999 | 82.81 | 48600 |
| 1724712000 | 84.07 | -0.74 | -0.87 | 85.73 | 85.73 | 83.72 | 88543 |
| 1724452800 | 84.81 | 2.31 | 2.80 | 82.54 | 85.48 | 82.5 | 140824 |
| 1724366400 | 82.5 | -0.61 | -0.73 | 83.5 | 83.62 | 82.38 | 73740 |
| 1724280000 | 83.11 | 1.33 | 1.63 | 82.28 | 83.6925 | 81.45 | 122236 |
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
