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 | 19.31 | 22.8683088584 | 84.44 | 119.5 | 80.06 | 388 | 85.57347062 | DE |
| 4 | 30.83 | 42.2792100933 | 72.92 | 119.5 | 72.62 | 313 | 80.36040271 | DE |
| 12 | 32.75 | 46.1267605634 | 71 | 119.5 | 63.68 | 467 | 72.30578819 | DE |
| 26 | 1 | 0.973236009732 | 102.75 | 119.5 | 63.68 | 322 | 79.89706156 | DE |
| 52 | 32.35 | 45.3081232493 | 71.4 | 125.4 | 63.68 | 464 | 95.0826349 | DE |
| 156 | 46.45 | 81.0645724258 | 57.3 | 125.4 | 57.1 | 453 | 91.07201753 | DE |
| 260 | -19.79 | -16.0191031245 | 123.54 | 148.9 | 57.1 | 388 | 91.67498894 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 104.5 | 14.42 | 16.01 | 110.45 | 119.5 | 103.2 | 4581 |
| 1732224420 | 90.08 | 6.12 | 7.29 | 86.7 | 90.38 | 86.7 | 977 |
| 1732138020 | 83.959999 | 1.22 | 1.47 | 83.319999 | 83.959999 | 82.84 | 46 |
| 1732051620 | 82.739999 | 2.68 | 3.35 | 82.739999 | 82.739999 | 82.739999 | 10 |
| 1731965220 | 80.06 | -1.42 | -1.74 | 81.52 | 81.52 | 80.06 | 408 |
| 1731705960 | 81.48 | -3.52 | -4.14 | 84.44 | 84.44 | 81.459999 | 501 |
| 1731619560 | 85 | -1.74 | -2.01 | 85.18 | 86.04 | 84.42 | 253 |
| 1731533160 | 86.74 | 1.74 | 2.05 | 84.819999 | 86.74 | 83.76 | 300 |
| 1731446820 | 85 | 1 | 1.19 | 84.16 | 85 | 84.16 | 8 |
| 1731360420 | 84 | 3.66 | 4.56 | 81.02 | 84 | 81.02 | 539 |
| 1731101220 | 80.34 | 0.34 | 0.43 | 80 | 80.34 | 80 | 24 |
| 1731014760 | 80 | 0.48 | 0.60 | 79.819999 | 80.42 | 79.739999 | 398 |
| 1730928360 | 79.52 | 4.14 | 5.49 | 78.16 | 79.52 | 77.62 | 698 |
| 1730841960 | 75.38 | 2.18 | 2.98 | 74.599999 | 75.76 | 74.599999 | 35 |
| 1730755560 | 73.2 | -1.04 | -1.40 | 73.84 | 73.84 | 72.62 | 1582 |
| 1730496360 | 74.239999 | 1.22 | 1.67 | 74.56 | 74.56 | 74.239999 | 34 |
| 1730409960 | 73.02 | -2.68 | -3.54 | 73.66 | 73.66 | 73.02 | 63 |
| 1730323560 | 75.7 | 2.8 | 3.84 | 74.26 | 75.7 | 73.94 | 147 |
| 1730237160 | 72.9 | -1.4 | -1.88 | 74.02 | 74.02 | 72.9 | 33 |
| 1730150760 | 74.3 | 0.98 | 1.34 | 74.02 | 74.3 | 74.02 | 40 |
| 1729888020 | 73.319999 | 0.88 | 1.21 | 72.92 | 73.319999 | 72.92 | 161 |
| 1729801560 | 72.44 | 0.6 | 0.84 | 71.599999 | 72.44 | 71.599999 | 50 |
| 1729715160 | 71.84 | -1.42 | -1.94 | 72.98 | 73.78 | 71.84 | 79 |
| 1729628760 | 73.26 | -0.72 | -0.97 | 73.72 | 74.7 | 73.26 | 150 |
| 1729542360 | 73.98 | -1.58 | -2.09 | 74.86 | 75.48 | 73.98 | 262 |
| 1729283160 | 75.56 | -0.44 | -0.58 | 76 | 76 | 75.56 | 120 |
| 1729196760 | 76 | -0.28 | -0.37 | 75.14 | 77.16 | 75.14 | 1519 |
| 1729110360 | 76.28 | -0.44 | -0.57 | 75.54 | 76.28 | 75.54 | 61 |
| 1729023960 | 76.72 | 0.08 | 0.10 | 77.599999 | 77.599999 | 76.72 | 40 |
| 1728937620 | 76.64 | 0.06 | 0.08 | 75.9 | 78.08 | 75.86 | 543 |
| 1728678360 | 76.58 | 1.3 | 1.73 | 75.38 | 76.58 | 73.98 | 457 |
| 1728591960 | 75.28 | 2.12 | 2.90 | 73.319999 | 75.28 | 73.319999 | 3030 |
| 1728505560 | 73.16 | 3.68 | 5.30 | 73.459999 | 73.459999 | 73.16 | 170 |
| 1728419160 | 69.48 | -2.68 | -3.71 | 69.819999 | 70.2 | 69.48 | 26 |
| 1728332760 | 72.16 | 0.16 | 0.22 | 72.34 | 72.62 | 72.16 | 215 |
| 1728073560 | 72 | 2.88 | 4.17 | 69.52 | 72 | 69.48 | 566 |
| 1727987220 | 69.12 | 1.86 | 2.77 | 68.739999 | 69.12 | 68.5 | 76 |
| 1727900820 | 67.26 | 0.32 | 0.48 | 67.9 | 67.9 | 67.26 | 16 |
| 1727814420 | 66.94 | -2.42 | -3.49 | 69.239999 | 69.239999 | 66.94 | 193 |
| 1727728020 | 69.36 | -0.64 | -0.91 | 69.599999 | 69.599999 | 68.68 | 142 |
| 1727468760 | 70 | -0.56 | -0.79 | 69.88 | 70 | 69.88 | 105 |
| 1727382360 | 70.56 | 0.36 | 0.51 | 71.08 | 71.099999 | 70.56 | 130 |
| 1727295960 | 70.2 | 1.34 | 1.95 | 68.92 | 70.2 | 68.92 | 239 |
| 1727209560 | 68.86 | -0.24 | -0.35 | 69.66 | 70.06 | 68.86 | 302 |
| 1727123160 | 69.099999 | 1.72 | 2.55 | 68.2 | 69.099999 | 68 | 167 |
| 1726864020 | 67.38 | -2.8 | -3.99 | 68.52 | 68.52 | 67.38 | 120 |
| 1726777560 | 70.18 | 2.06 | 3.02 | 68.02 | 70.18 | 67.76 | 238 |
| 1726691220 | 68.12 | 0.12 | 0.18 | 67.36 | 68.3 | 67.36 | 87 |
| 1726604760 | 68 | -0.46 | -0.67 | 67.8 | 68.239999 | 67.8 | 90 |
| 1726518420 | 68.459999 | 0.92 | 1.36 | 68.12 | 68.459999 | 66.9 | 1437 |
| 1726259160 | 67.54 | 0.54 | 0.81 | 66.9 | 67.54 | 66.9 | 203 |
| 1726172760 | 67 | 0.1 | 0.15 | 68.08 | 68.08 | 67 | 220 |
| 1726086360 | 66.9 | 1.92 | 2.95 | 65.379999 | 67.099999 | 64.5 | 3971 |
| 1725999960 | 64.98 | 0 | 0.00 | 64.019999 | 64.98 | 64.019999 | 14 |
| 1725913620 | 64.98 | 0.92 | 1.44 | 63.98 | 64.98 | 63.98 | 304 |
| 1725654360 | 64.06 | -1.74 | -2.64 | 65.319998 | 65.319998 | 63.68 | 227 |
| 1725567960 | 65.8 | -1.5 | -2.23 | 66.5 | 66.64 | 64.64 | 415 |
| 1725481560 | 67.3 | 0.1 | 0.15 | 67.86 | 67.959999 | 65.48 | 1055 |
| 1725395160 | 67.2 | -1.8 | -2.61 | 68.38 | 69.98 | 66.379999 | 1262 |
| 1725308760 | 69 | 1.7 | 2.53 | 69.16 | 69.16 | 68.36 | 480 |
| 1725049560 | 67.3 | -26.3 | -28.10 | 71 | 71.5 | 67.3 | 3005 |
| 1724963160 | 93.6 | 1.7 | 1.85 | 92.94 | 95.66 | 92.94 | 311 |
| 1724876760 | 91.9 | -4.1 | -4.27 | 91.9 | 91.9 | 91.9 | 22 |
| 1724790420 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1724704020 | 96 | 0.1 | 0.10 | 94.12 | 96 | 94.1 | 60 |
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
