Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.07 | 2.62025316456 | 79 | 81.07 | 76.57 | 10780 | 79.37265542 | CS |
| 4 | 3.97 | 5.14915693904 | 77.1 | 83 | 74.285 | 30258 | 80.53894925 | CS |
| 12 | 10.21 | 14.4086931979 | 70.86 | 83 | 66.79 | 13326 | 79.17461957 | CS |
| 26 | 7.176352 | 9.71173056715 | 73.893648 | 83 | 63.91 | 8879 | 75.8771255 | CS |
| 52 | 22.395 | 38.1678738816 | 58.675 | 83 | 58.675 | 6516 | 72.91275374 | CS |
| 156 | -1.94 | -2.33706782315 | 83.01 | 85.372281 | 39.89 | 4953 | 64.14700965 | CS |
| 260 | 49.73407 | 158.712602434 | 31.33593 | 87.5 | 14 | 4725 | 55.74309557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 81.07 | 2.22 | 2.82 | 79.55 | 81.07 | 79.24 | 1900 |
| 1732227900 | 78.845 | 0.17 | 0.22 | 77.3 | 78.845 | 77.1 | 3804 |
| 1732141740 | 78.67 | 0.45 | 0.58 | 77.91 | 78.67 | 77.91 | 1415 |
| 1732054800 | 78.22 | -1.05 | -1.32 | 77.8 | 78.58 | 76.57 | 2224 |
| 1731968640 | 79.27 | -0.23 | -0.29 | 80.42 | 80.63 | 79.27 | 1527 |
| 1731709260 | 79.5 | -0.51 | -0.64 | 79 | 79.72 | 78.08 | 44931 |
| 1731622800 | 80.01 | -1.29 | -1.59 | 80.46 | 80.53 | 80 | 199430 |
| 1731536760 | 81.3 | 3.29 | 4.22 | 81.3 | 81.3 | 81.3 | 257899 |
| 1731450480 | 78.01 | -3.13 | -3.86 | 81 | 81 | 77.8676 | 3726 |
| 1731363600 | 81.1392 | 0 | 0.00 | 81.1392 | 81.1392 | 81.1392 | 0 |
| 1731104400 | 81.1392 | -1.86 | -2.24 | 82 | 82 | 80.902 | 3291 |
| 1731018540 | 83 | 2 | 2.47 | 82.28 | 83 | 82.05 | 2338 |
| 1730931600 | 81 | 3.74 | 4.84 | 80.356 | 81 | 79.74 | 43994 |
| 1730845680 | 77.26 | 1.92 | 2.55 | 76.13 | 77.26 | 76.13 | 2030 |
| 1730759160 | 75.3415 | -0.33 | -0.44 | 75.3415 | 75.365765 | 75.3415 | 510 |
| 1730496420 | 75.675 | 0.83 | 1.11 | 76.115 | 76.115 | 75.675 | 387 |
| 1730409780 | 74.847 | -1.53 | -2.00 | 76.02 | 76.02 | 74.285 | 2326 |
| 1730323500 | 76.375 | 0.58 | 0.76 | 75.4 | 76.375 | 75.4 | 692 |
| 1730237280 | 75.8 | -0.22 | -0.29 | 76.02 | 76.02 | 75.738 | 1427 |
| 1730150880 | 76.02 | -0.53 | -0.69 | 76.02 | 76.02 | 76.02 | 1243 |
| 1729891500 | 76.545 | 0.84 | 1.10 | 77.1 | 77.1 | 76.44 | 1708 |
| 1729805160 | 75.71 | -0.34 | -0.45 | 76.75 | 76.75 | 75.71 | 1937 |
| 1729718940 | 76.05 | 0.49 | 0.65 | 75.5 | 76.61 | 75.4 | 1418 |
| 1729632300 | 75.56 | -1.04 | -1.36 | 76.57 | 76.57 | 75.55 | 5395 |
| 1729545600 | 76.6 | -1.65 | -2.11 | 76.65 | 76.65 | 76.6 | 1622 |
| 1729286400 | 78.25 | 0.54 | 0.69 | 76.58 | 78.25 | 76.58 | 3090 |
| 1729200000 | 77.712 | 0.21 | 0.27 | 77.55 | 78 | 77.2865 | 2686 |
| 1729113960 | 77.5 | 2.19 | 2.91 | 76.6643 | 77.5 | 76.6643 | 2056 |
| 1729027680 | 75.31 | -0.6 | -0.78 | 76.37 | 76.37 | 74.8 | 1570 |
| 1728941220 | 75.905 | 0.11 | 0.14 | 75.905 | 75.905 | 75.905 | 2841 |
| 1728681900 | 75.8 | 1.79 | 2.42 | 75.8 | 75.8 | 75.8 | 350 |
| 1728595560 | 74.01 | -2.66 | -3.47 | 74.79 | 74.79 | 74.01 | 36861 |
| 1728508800 | 76.6715 | 1.75 | 2.33 | 76.6715 | 76.6715 | 76.6715 | 28053 |
| 1728422580 | 74.924 | 1.77 | 2.41 | 74.924 | 74.924 | 74.924 | 727 |
| 1728336000 | 73.1575 | -1.03 | -1.39 | 73.1575 | 73.1575 | 73.1575 | 1570 |
| 1728077220 | 74.19 | -1.31 | -1.74 | 73.85 | 74.19 | 73.85 | 1087 |
| 1727990760 | 75.5 | -0.87 | -1.13 | 75.5 | 75.5 | 75.5 | 656 |
| 1727904000 | 76.365 | -0.54 | -0.70 | 77.7 | 77.7 | 76.365 | 933 |
| 1727818140 | 76.9 | -2.09 | -2.65 | 77.585 | 77.585 | 76.9 | 1130 |
| 1727731380 | 78.99 | -0 | -0.00 | 77.5389 | 78.99 | 77.5185 | 3011 |
| 1727472000 | 78.9915 | 0.99 | 1.27 | 78.9486 | 78.9915 | 78.9474 | 1955 |
| 1727386200 | 78 | 2.51 | 3.33 | 77.01 | 78.71 | 77.01 | 1430 |
| 1727299200 | 75.4874 | 1.41 | 1.90 | 75.52 | 75.52 | 75.4874 | 1488 |
| 1727212800 | 74.08 | -0.98 | -1.30 | 75.005 | 75.005 | 73.94 | 1316 |
| 1727126940 | 75.055 | 0.53 | 0.71 | 74.455 | 75.055 | 73.37 | 3532 |
| 1726867200 | 74.5281 | -2.01 | -2.63 | 74.5281 | 74.5281 | 74.5281 | 2052 |
| 1726781220 | 76.5375 | 4 | 5.51 | 75.78 | 76.5375 | 75.78 | 1235 |
| 1726694460 | 72.54 | 1.13 | 1.58 | 72.54 | 72.54 | 72.54 | 11485 |
| 1726608240 | 71.41 | -0.66 | -0.92 | 73.62 | 73.62 | 71.41 | 6280 |
| 1726521720 | 72.07 | 2.01 | 2.88 | 71.05 | 72.07 | 71.05 | 10823 |
| 1726262940 | 70.055 | 1.81 | 2.64 | 70.055 | 70.055 | 70.055 | 766 |
| 1726176540 | 68.25 | 1.46 | 2.19 | 69.055 | 69.055 | 68.25 | 3007 |
| 1726090140 | 66.79 | -1.36 | -2.00 | 66.79 | 66.79 | 66.79 | 1108 |
| 1726003500 | 68.15 | 0.07 | 0.10 | 68.579 | 69 | 68.15 | 3144 |
| 1725917160 | 68.08 | -1.61 | -2.31 | 69.95 | 69.95 | 68.08 | 3293 |
| 1725658020 | 69.692 | -1.17 | -1.65 | 69.1425 | 69.692 | 69.1425 | 332 |
| 1725571440 | 70.86 | 0 | 0.00 | 70.86 | 70.86 | 70.86 | 0 |
| 1725485040 | 70.86 | -0.17 | -0.25 | 70.86 | 70.86 | 70.86 | 7786 |
| 1725398400 | 71.0342 | 0 | 0.00 | 71.0342 | 71.0342 | 71.0342 | 0 |
| 1725052800 | 71.0342 | 0 | 0.00 | 71.0342 | 71.0342 | 71.0342 | 0 |
| 1724966400 | 71.0342 | 2.71 | 3.97 | 69.22 | 71.0342 | 69.22 | 641 |
| 1724880360 | 68.32 | -2.04 | -2.90 | 70.5 | 70.5 | 68.32 | 7318 |
| 1724794080 | 70.36 | -2.42 | -3.33 | 70.36 | 70.36 | 70.36 | 848 |
| 1724707740 | 72.78 | 4.28 | 6.25 | 72.78 | 72.78 | 72.78 | 346 |
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
