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 | 12 | 12 | 100 | 111 | 97.5 | 228 | 104.27145359 | DE |
| 4 | 15.5 | 16.0621761658 | 96.5 | 111 | 95.5 | 232 | 102.42322457 | DE |
| 12 | 21 | 23.0769230769 | 91 | 111 | 85.5 | 185 | 96.66079992 | DE |
| 26 | 29 | 34.9397590361 | 83 | 111 | 76.5 | 159 | 90.35708772 | DE |
| 52 | 31 | 38.2716049383 | 81 | 111 | 76.5 | 160 | 89.48213623 | DE |
| 156 | 30.5 | 37.4233128834 | 81.5 | 111 | 71 | 152 | 89.38012058 | DE |
| 260 | 30.5 | 37.4233128834 | 81.5 | 111 | 71 | 152 | 89.38012058 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 111 | 5 | 4.72 | 108 | 111 | 108 | 919 |
| 1732224420 | 106 | 3 | 2.91 | 104 | 106 | 104 | 502 |
| 1732138020 | 103 | -1 | -0.96 | 103 | 103 | 102 | 241 |
| 1732051620 | 104 | 1 | 0.97 | 99 | 104 | 97.5 | 144 |
| 1731965220 | 103 | 3 | 3.00 | 101 | 103 | 101 | 189 |
| 1731705960 | 100 | -2 | -1.96 | 100 | 101 | 100 | 66 |
| 1731619560 | 102 | -3 | -2.86 | 103 | 103 | 102 | 123 |
| 1731533220 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1731446820 | 105 | 0 | 0.00 | 104 | 105 | 104 | 294 |
| 1731360420 | 105 | 2 | 1.94 | 104 | 105 | 104 | 326 |
| 1731101160 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1731014760 | 103 | -2 | -1.90 | 107 | 107 | 103 | 427 |
| 1730928360 | 105 | 5.5 | 5.53 | 105 | 109 | 105 | 416 |
| 1730841960 | 99.5 | -0.5 | -0.50 | 99.5 | 99.5 | 99.5 | 15 |
| 1730755560 | 100 | 0.5 | 0.50 | 99 | 100 | 99 | 101 |
| 1730496360 | 99.5 | 1.5 | 1.53 | 99.5 | 99.5 | 99.5 | 110 |
| 1730409960 | 98 | -1 | -1.01 | 98 | 98 | 98 | 430 |
| 1730323560 | 99 | -1 | -1.00 | 101 | 101 | 99 | 200 |
| 1730237160 | 100 | 2.5 | 2.56 | 98 | 100 | 98 | 491 |
| 1730150760 | 97.5 | 2 | 2.09 | 97.5 | 97.5 | 97.5 | 28 |
| 1729888020 | 95.5 | -1.5 | -1.55 | 96.5 | 96.5 | 95.5 | 65 |
| 1729801560 | 97 | -1.5 | -1.52 | 97 | 97 | 97 | 53 |
| 1729715160 | 98.5 | 0 | 0.00 | 99 | 99 | 98.5 | 31 |
| 1729628760 | 98.5 | 0 | 0.00 | 99 | 99 | 98.5 | 350 |
| 1729542360 | 98.5 | 0 | 0.00 | 99 | 99 | 98.5 | 250 |
| 1729283160 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1729196760 | 98.5 | -0.5 | -0.51 | 99 | 99 | 98.5 | 113 |
| 1729110360 | 99 | 1 | 1.02 | 96.5 | 99 | 96.5 | 293 |
| 1729023960 | 98 | 0.5 | 0.51 | 98 | 98 | 98 | 103 |
| 1728937620 | 97.5 | 2.5 | 2.63 | 97 | 97.5 | 97 | 100 |
| 1728678360 | 95 | 0 | 0.00 | 95 | 95 | 95 | 5 |
| 1728591960 | 95 | -0.5 | -0.52 | 96 | 96.5 | 95 | 183 |
| 1728505560 | 95.5 | -0.5 | -0.52 | 95.5 | 95.5 | 95.5 | 100 |
| 1728419160 | 96 | 0 | 0.00 | 95.5 | 96 | 94 | 263 |
| 1728332760 | 96 | 4 | 4.35 | 95 | 96 | 95 | 243 |
| 1728073620 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1727987220 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1727900820 | 92 | -0.5 | -0.54 | 92 | 92 | 92 | 13 |
| 1727814420 | 92.5 | 0 | 0.00 | 93 | 93 | 92.5 | 62 |
| 1727728020 | 92.5 | -1 | -1.07 | 92.5 | 92.5 | 92.5 | 20 |
| 1727468760 | 93.5 | 2 | 2.19 | 92.5 | 93.5 | 91.5 | 500 |
| 1727382360 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 0 |
| 1727295960 | 91.5 | -0.5 | -0.54 | 91.5 | 91.5 | 91.5 | 100 |
| 1727209560 | 92 | 0 | 0.00 | 92 | 92 | 92 | 116 |
| 1727123160 | 92 | 0.5 | 0.55 | 92 | 92 | 92 | 100 |
| 1726864020 | 91.5 | 2.5 | 2.81 | 91.5 | 91.5 | 91.5 | 22 |
| 1726777560 | 89 | 1.5 | 1.71 | 89 | 89 | 89 | 88 |
| 1726691220 | 87.5 | -1.5 | -1.69 | 87.5 | 87.5 | 87.5 | 10 |
| 1726604760 | 89 | 1.5 | 1.71 | 89 | 89 | 89 | 15 |
| 1726518360 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1726259160 | 87.5 | -1 | -1.13 | 87.5 | 87.5 | 87.5 | 30 |
| 1726172760 | 88.5 | 1 | 1.14 | 88.5 | 88.5 | 88.5 | 12 |
| 1726086360 | 87.5 | 2 | 2.34 | 87.5 | 87.5 | 87.5 | 80 |
| 1725999960 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 21 |
| 1725913620 | 85.5 | -0.5 | -0.58 | 85.5 | 85.5 | 85.5 | 84 |
| 1725654360 | 86 | 0.5 | 0.58 | 86 | 86 | 86 | 15 |
| 1725567960 | 85.5 | -1.5 | -1.72 | 87.5 | 88.5 | 85.5 | 414 |
| 1725481560 | 87 | -2 | -2.25 | 89 | 89 | 87 | 150 |
| 1725395160 | 89 | -2.5 | -2.73 | 89 | 89 | 89 | 1515 |
| 1725308760 | 91.5 | 0.5 | 0.55 | 91 | 91.5 | 91 | 154 |
| 1725049560 | 91 | 1 | 1.11 | 91 | 91 | 91 | 25 |
| 1724963160 | 90 | 0 | 0.00 | 91 | 91.5 | 90 | 275 |
| 1724876760 | 90 | -1 | -1.10 | 91.5 | 92 | 90 | 265 |
| 1724790420 | 91 | 2.5 | 2.82 | 89 | 91 | 89 | 149 |
| 1724704020 | 88.5 | 1 | 1.14 | 89 | 89 | 88.5 | 287 |
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
