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 | 5.69 | 6.81437125749 | 83.5 | 89.54 | 82.32 | 761147 | 86.60386935 | CS |
| 4 | -2.97 | -3.22265625 | 92.16 | 94.45 | 81.73 | 820325 | 88.8999662 | CS |
| 12 | 6.14 | 7.39313666466 | 83.05 | 94.84 | 78.24 | 739728 | 86.2536376 | CS |
| 26 | 10.46 | 13.2859138829 | 78.73 | 94.84 | 71.18 | 769238 | 81.11844938 | CS |
| 52 | 24.4 | 37.6601327365 | 64.79 | 94.84 | 52.15 | 778759 | 72.73260725 | CS |
| 156 | 34.05 | 61.7519042437 | 55.14 | 94.84 | 39.05 | 895755 | 59.82358156 | CS |
| 260 | 52.56 | 143.488943489 | 36.63 | 94.84 | 26.99 | 999999 | 56.35422432 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 89.19 | 0.53 | 0.60 | 88.91 | 89.54 | 88.5 | 754129 |
| 1732228800 | 88.66 | 0.6 | 0.68 | 88.61 | 88.69 | 87.75 | 647198 |
| 1732142400 | 88.06 | 0.66 | 0.76 | 87.65 | 88.35 | 87.17 | 852571 |
| 1732056000 | 87.4 | 2.08 | 2.44 | 86.11 | 87.45 | 85.45 | 915775 |
| 1731969600 | 85.32 | 2.66 | 3.22 | 85.05 | 85.6 | 84.55 | 820107 |
| 1731710400 | 82.66 | -0.76 | -0.91 | 83.5 | 84.28 | 82.32 | 570086 |
| 1731624000 | 83.42 | 0.74 | 0.90 | 81.83 | 84.28 | 81.73 | 559389 |
| 1731537600 | 82.68 | -0.55 | -0.66 | 83.88 | 84.16 | 82.67 | 620903 |
| 1731451200 | 83.23 | -1.7 | -2.00 | 84.11 | 84.79 | 82.99 | 1060869 |
| 1731364800 | 84.93 | -5.3 | -5.87 | 87.25 | 88.39 | 83.98 | 590317 |
| 1731105600 | 90.23 | 0.95 | 1.06 | 89.25 | 91.9 | 88.22 | 626806 |
| 1731019200 | 89.28 | 1.61 | 1.84 | 88.28 | 89.47 | 87.51 | 792431 |
| 1730932800 | 87.67 | -3.1 | -3.42 | 86.26 | 88.2 | 86.21 | 936294 |
| 1730846400 | 90.77 | 0.59 | 0.65 | 90.36 | 90.9 | 89.88 | 458420 |
| 1730760000 | 90.18 | -0.75 | -0.82 | 90.83 | 91.01 | 89.58 | 933912 |
| 1730497200 | 90.93 | -1.02 | -1.11 | 92.54 | 92.54 | 90.88 | 461971 |
| 1730410800 | 91.95 | -1.94 | -2.07 | 92.83 | 92.83 | 90.4 | 1446911 |
| 1730324400 | 93.89 | -0.54 | -0.57 | 94.21 | 94.38 | 92.07 | 1020159 |
| 1730238000 | 94.43 | 2.13 | 2.31 | 93 | 94.45 | 92.65 | 614389 |
| 1730151600 | 92.3 | 0.39 | 0.42 | 91.4 | 92.56 | 91.15 | 1770420 |
| 1729892400 | 91.91 | -1.09 | -1.17 | 92.16 | 92.97 | 91.53 | 707578 |
| 1729806000 | 93 | -0.33 | -0.35 | 93.68 | 93.9 | 90.8 | 942608 |
| 1729719600 | 93.33 | -1.38 | -1.46 | 93.42 | 94.1 | 92.51 | 568707 |
| 1729633200 | 94.71 | 2.11 | 2.28 | 93.49 | 94.84 | 93.07 | 507408 |
| 1729546800 | 92.6 | 0.79 | 0.86 | 93.06 | 94.4 | 92.41 | 512439 |
| 1729287600 | 91.81 | 4.05 | 4.61 | 88.64 | 92.11 | 88.27 | 640688 |
| 1729201200 | 87.76 | 1.46 | 1.69 | 86.99 | 88.14 | 86.59 | 598161 |
| 1729114800 | 86.3 | 1.12 | 1.31 | 85.82 | 86.64 | 84.93 | 695747 |
| 1729028400 | 85.18 | 1.61 | 1.93 | 83.7 | 85.19 | 83.6 | 625397 |
| 1728682800 | 83.57 | -0.21 | -0.25 | 84.31 | 85.22 | 83.26 | 498550 |
| 1728596400 | 83.78 | 2.31 | 2.84 | 82.92 | 83.84 | 81.99 | 645911 |
| 1728510000 | 81.47 | 0 | 0.00 | 81.47 | 81.47 | 81.47 | 0 |
| 1728423600 | 81.47 | 0.24 | 0.30 | 80.71 | 81.52 | 80.29 | 512507 |
| 1728337200 | 81.23 | -0.66 | -0.81 | 81.66 | 81.66 | 80.44 | 553659 |
| 1728078000 | 81.89 | -0.35 | -0.43 | 82.07 | 82.86 | 81.5 | 608788 |
| 1727991600 | 82.24 | -0.96 | -1.15 | 82.55 | 82.63 | 81.02 | 480443 |
| 1727905200 | 83.2 | 0.65 | 0.79 | 82.84 | 83.5 | 81.83 | 584513 |
| 1727818800 | 82.55 | -0.05 | -0.06 | 83.15 | 83.51 | 81.62 | 707282 |
| 1727730000 | 82.6 | -1.85 | -2.19 | 83.95 | 83.95 | 81.74 | 1186128 |
| 1727473200 | 84.45 | -2.08 | -2.40 | 86.3 | 86.48 | 84.28 | 484437 |
| 1727386800 | 86.53 | -0.02 | -0.02 | 86.87 | 87.37 | 85.68 | 841802 |
| 1727300400 | 86.55 | 1.23 | 1.44 | 84.99 | 86.88 | 84.62 | 1024450 |
| 1727214000 | 85.32 | 1.23 | 1.46 | 84.41 | 85.88 | 84.1 | 819809 |
| 1727127600 | 84.09 | -0.76 | -0.90 | 84.85 | 85.62 | 84.07 | 448036 |
| 1726868400 | 84.85 | 0.49 | 0.58 | 85.23 | 85.74 | 84.46 | 2412187 |
| 1726782000 | 84.36 | 0.84 | 1.01 | 85.58 | 85.76 | 83.55 | 572567 |
| 1726695600 | 83.52 | -0.4 | -0.48 | 84.15 | 87.05 | 83.39 | 746015 |
| 1726609200 | 83.92 | -0.68 | -0.80 | 84.08 | 84.97 | 83.58 | 469846 |
| 1726522800 | 84.6 | -0.41 | -0.48 | 84.91 | 85.34 | 83.5 | 740388 |
| 1726263600 | 85.01 | 1.62 | 1.94 | 84.4 | 85.66 | 84.06 | 632412 |
| 1726177200 | 83.39 | 2.97 | 3.69 | 81.86 | 83.85 | 81.86 | 782614 |
| 1726090800 | 80.42 | 1.02 | 1.28 | 80.3 | 80.79 | 79.26 | 624139 |
| 1726004400 | 79.4 | 0 | 0.00 | 79.4 | 79.4 | 79.4 | 0 |
| 1725918000 | 79.4 | 0.76 | 0.97 | 78.92 | 79.73 | 78.92 | 380191 |
| 1725658800 | 78.64 | -2.23 | -2.76 | 80.73 | 80.73 | 78.24 | 617283 |
| 1725572400 | 80.87 | 0.24 | 0.30 | 81.94 | 82.09 | 80.76 | 494699 |
| 1725486000 | 80.63 | -0.28 | -0.35 | 80.47 | 81.47 | 79.88 | 469807 |
| 1725399600 | 80.91 | -2.38 | -2.86 | 82.81 | 82.81 | 79.94 | 732923 |
| 1725054000 | 83.29 | 0.14 | 0.17 | 83.05 | 83.45 | 82.7 | 1103324 |
| 1724967600 | 83.15 | 0.43 | 0.52 | 82.84 | 83.75 | 82.78 | 546750 |
| 1724881200 | 82.72 | -1.18 | -1.41 | 83.08 | 83.23 | 82.3 | 550659 |
| 1724794800 | 83.9 | -0.15 | -0.18 | 83.06 | 84.06 | 82.77 | 837114 |
| 1724708400 | 84.05 | 0.14 | 0.17 | 84.13 | 84.3 | 83.24 | 628071 |
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
