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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 72.09 | 0.99 | 1.39 | 71.11 | 74.2 | 71.11 | 146188 |
| 1732227900 | 71.1 | 1.82 | 2.63 | 71 | 73.3 | 70.1 | 176630 |
| 1732141740 | 69.28 | -1.08 | -1.53 | 69.86 | 70.36 | 69 | 160164 |
| 1732054800 | 70.36 | -0.73 | -1.03 | 70.04 | 70.9 | 69.74 | 179417 |
| 1731968640 | 71.09 | 1.83 | 2.64 | 69.57 | 71.38 | 69.57 | 203342 |
| 1731709260 | 69.26 | -2.44 | -3.40 | 69.63 | 71 | 68.83 | 237703 |
| 1731622800 | 71.7 | -1.76 | -2.40 | 72.2 | 72.72 | 71.18 | 194507 |
| 1731536760 | 73.46 | -3.14 | -4.10 | 71.5405 | 76.5172 | 71.5405 | 215091 |
| 1731450480 | 76.6 | 2.58 | 3.49 | 78.1 | 79.33 | 76.5 | 192124 |
| 1731363600 | 74.02 | -1.07 | -1.42 | 76.53 | 76.67 | 74.02 | 214493 |
| 1731104400 | 75.09 | -1.36 | -1.78 | 73.32 | 76.19 | 73.32 | 107883 |
| 1731018540 | 76.45 | -0.54 | -0.70 | 75 | 76.45 | 75 | 117256 |
| 1730931600 | 76.99 | 0.32 | 0.42 | 79.75 | 79.75 | 75.63 | 154190 |
| 1730845680 | 76.67 | 2.21 | 2.97 | 75.84 | 77.26 | 75.71 | 162080 |
| 1730759160 | 74.46 | -0.44 | -0.59 | 74.52 | 75.55 | 74.46 | 115763 |
| 1730496420 | 74.9 | 0.43 | 0.58 | 74.4 | 75.15 | 74.34 | 125538 |
| 1730409780 | 74.47 | -3.43 | -4.40 | 74.95 | 75.525 | 73.776 | 124699 |
| 1730323500 | 77.9 | -1.52 | -1.91 | 77.8 | 79.4 | 77.74 | 132823 |
| 1730237280 | 79.42 | 1.92 | 2.48 | 77.94 | 80.16 | 77.7195 | 145176 |
| 1730150880 | 77.5 | 0.25 | 0.32 | 75.62 | 77.83 | 75.62 | 255302 |
| 1729891500 | 77.25 | 0.54 | 0.70 | 75.85 | 77.85 | 75 | 141036 |
| 1729805160 | 76.71 | 2.84 | 3.84 | 74.5 | 76.77 | 74.5 | 213062 |
| 1729718940 | 73.87 | -2.28 | -2.99 | 74 | 74.64 | 73.02 | 154819 |
| 1729632300 | 76.15 | -2.64 | -3.35 | 74.53 | 76.305 | 74 | 77723 |
| 1729545600 | 78.79 | -0.51 | -0.64 | 76.98 | 79.56 | 76.98 | 131739 |
| 1729286400 | 79.3 | -0.42 | -0.53 | 78.78 | 79.3 | 78.68 | 106760 |
| 1729200000 | 79.7225 | -1.82 | -2.23 | 79.04 | 81.39 | 79.04 | 251078 |
| 1729113960 | 81.54 | -1.87 | -2.24 | 82.8 | 82.8 | 81.18 | 201383 |
| 1729027680 | 83.41 | -4.45 | -5.06 | 88.2 | 90.17 | 82.5 | 364905 |
| 1728941220 | 87.86 | 1.07 | 1.23 | 86 | 88.27 | 86 | 74208 |
| 1728681900 | 86.79 | 0.86 | 1.00 | 86.47 | 86.95 | 86.09 | 64627 |
| 1728595560 | 85.93 | -1.74 | -1.98 | 87.2 | 87.2 | 84.46 | 73057 |
| 1728508800 | 87.67 | 0.42 | 0.48 | 86.8625 | 87.9 | 86.557 | 79898 |
| 1728422580 | 87.25 | 0.88 | 1.02 | 86.21 | 87.57 | 86.21 | 78123 |
| 1728336000 | 86.37 | -1.47 | -1.67 | 85.56 | 87.06 | 85.56 | 209483 |
| 1728077220 | 87.84 | -0.17 | -0.19 | 88.06 | 88.25 | 87.02 | 71956 |
| 1727990760 | 88.01 | -1.09 | -1.22 | 87.095 | 88.79 | 86.9 | 88554 |
| 1727904000 | 89.1 | 0.27 | 0.30 | 87.94 | 89.95 | 86.94 | 146263 |
| 1727818140 | 88.83 | 0 | 0.00 | 90.11 | 90.13 | 87.01 | 155209 |
| 1727731380 | 88.83 | -1.66 | -1.83 | 88.43 | 90.4 | 88 | 74082 |
| 1727472000 | 90.49 | -2.51 | -2.70 | 90 | 92.35 | 88.49 | 288630 |
| 1727386200 | 93 | 8.76 | 10.40 | 90.43 | 93 | 89.3 | 652014 |
| 1727299200 | 84.24 | 0.13 | 0.15 | 83.92 | 84.9 | 83.536 | 89106 |
| 1727212800 | 84.11 | -1.36 | -1.59 | 82 | 84.5 | 82 | 122985 |
| 1727126940 | 85.47 | 0.63 | 0.74 | 87.38 | 87.38 | 85.11 | 44596 |
| 1726867200 | 84.84 | 1.49 | 1.79 | 86.34 | 86.34 | 83.94 | 153230 |
| 1726781220 | 83.35 | 4.11 | 5.19 | 82 | 84.29 | 82 | 222958 |
| 1726694460 | 79.24 | -1 | -1.25 | 79.3735 | 80.38 | 78.72 | 91242 |
| 1726608240 | 80.24 | -3.33 | -3.98 | 80.61 | 81.4 | 79.57 | 93585 |
| 1726521720 | 83.57 | -0.76 | -0.90 | 84.9 | 85 | 82.93 | 184283 |
| 1726262940 | 84.33 | 1.83 | 2.22 | 83.51 | 85.7 | 83.22 | 290041 |
| 1726176540 | 82.5 | 0.5 | 0.61 | 80.92 | 83.04 | 79.15 | 304400 |
| 1726090140 | 82 | 3.5 | 4.46 | 79.98 | 82.03 | 78.36 | 242121 |
| 1726003500 | 78.5 | 3.32 | 4.42 | 78.68 | 79.99 | 76.61 | 282238 |
| 1725917160 | 75.18 | 1.54 | 2.09 | 74.69 | 75.54 | 73.89 | 247309 |
| 1725658020 | 73.64 | -5.81 | -7.31 | 76.21 | 77.99 | 73.11 | 138356 |
| 1725571440 | 79.45 | 0.47 | 0.60 | 78.39 | 79.96 | 78.16 | 138060 |
| 1725485040 | 78.98 | -2.05 | -2.53 | 80 | 80.45 | 78.4 | 121186 |
| 1725398880 | 81.03 | -8.6 | -9.60 | 87 | 87 | 80.81 | 143344 |
| 1725053340 | 89.63 | 1.18 | 1.33 | 89.56 | 90.19 | 88.93 | 92432 |
| 1724966400 | 88.45 | -0.31 | -0.35 | 89.2 | 91.06 | 88.26 | 94593 |
| 1724880360 | 88.76 | -1.25 | -1.39 | 90.3 | 90.55 | 88.2 | 52697 |
| 1724794080 | 90.01 | -0.05 | -0.06 | 88.18 | 91.38 | 88.18 | 102024 |
| 1724707740 | 90.06 | -4.78 | -5.04 | 91.39 | 92.258 | 89.73 | 82217 |
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
