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 | -2.15 | -2.89172831204 | 74.35 | 75.84 | 70.48 | 130830 | 73.31843159 | DR |
| 4 | -13.3 | -15.5555555556 | 85.5 | 86.57 | 70.48 | 112355 | 79.64727358 | DR |
| 12 | -5.96 | -7.62538382805 | 78.16 | 90 | 70.48 | 140274 | 81.19130834 | DR |
| 26 | -2.49 | -3.33377962244 | 74.69 | 93 | 68.83 | 155748 | 80.49598808 | DR |
| 52 | -58.67 | -44.8307480706 | 130.87 | 133.5675 | 68.83 | 158170 | 97.06948679 | DR |
| 156 | -4.34085682 | -5.6712937382 | 76.54085682 | 134.91 | 38.87694339 | 134941 | 79.8760644 | DR |
| 260 | 38.90166138 | 116.827634627 | 33.29833862 | 134.91 | 24.27392899 | 103302 | 75.91415504 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 72.2 | 0.63 | 0.88 | 71.0575 | 72.47 | 70.48 | 211225 |
| 1741300140 | 71.57 | -3.51 | -4.67 | 72.23 | 72.78 | 71.17 | 177134 |
| 1741213440 | 75.075 | 0.81 | 1.08 | 71.53 | 75.3 | 71.53 | 84366 |
| 1741126800 | 74.27 | 1.76 | 2.43 | 73 | 75.84 | 72.77 | 152078 |
| 1741040760 | 72.51 | -1.82 | -2.45 | 72.82 | 75.4825 | 72.45 | 124480 |
| 1740781260 | 74.33 | -0.86 | -1.14 | 74.35 | 74.83 | 72.88 | 116090 |
| 1740695340 | 75.19 | -2.13 | -2.75 | 76.8 | 77.245 | 75.17 | 81882 |
| 1740608400 | 77.32 | -2.58 | -3.23 | 77.99 | 78.16 | 76.52 | 107182 |
| 1740522480 | 79.9 | -2.23 | -2.72 | 78.42 | 80.6 | 78.42 | 54355 |
| 1740435600 | 82.13 | -1.46 | -1.75 | 82.78 | 84.23 | 82.07 | 62261 |
| 1740176400 | 83.59 | -0.56 | -0.67 | 84.21 | 84.64 | 83.21 | 45345 |
| 1740090480 | 84.15 | -2.42 | -2.80 | 85 | 85 | 82.45 | 133071 |
| 1740003960 | 86.57 | 3.88 | 4.69 | 84.0001 | 86.57 | 84 | 151693 |
| 1739917740 | 82.69 | 1.7 | 2.10 | 82.655 | 82.99 | 82.37 | 68162 |
| 1739572020 | 80.99 | -1.82 | -2.20 | 81.09 | 81.63 | 80.94 | 80187 |
| 1739485320 | 82.81 | 0.29 | 0.35 | 81.54 | 83.2 | 81.54 | 111572 |
| 1739398920 | 82.52 | -2.02 | -2.39 | 81.38 | 82.93 | 81.38 | 268371 |
| 1739312940 | 84.54 | -0.35 | -0.41 | 83 | 85.91 | 83 | 60121 |
| 1739226000 | 84.89 | 2.13 | 2.57 | 83.1 | 85.06 | 83.1 | 106496 |
| 1738967160 | 82.76 | -5.58 | -6.32 | 85.5 | 85.5 | 82.61 | 149908 |
| 1738880400 | 88.34 | 2.29 | 2.66 | 84.96 | 88.34 | 84.96 | 60297 |
| 1738794000 | 86.05 | 0.84 | 0.99 | 85.5 | 86.49 | 85.086 | 177011 |
| 1738708080 | 85.21 | 0.62 | 0.73 | 82.26 | 86 | 82.26 | 110090 |
| 1738621740 | 84.59 | 0.11 | 0.13 | 83.7534 | 85 | 83.46 | 114423 |
| 1738362000 | 84.48 | 1.46 | 1.76 | 85.3 | 86.9 | 83.51 | 152054 |
| 1738276080 | 83.02 | 3.85 | 4.86 | 82.58 | 84.278 | 81.85 | 131643 |
| 1738189740 | 79.17 | -1.12 | -1.39 | 78.85 | 80.98 | 78.85 | 146692 |
| 1738103280 | 80.29 | -0.7 | -0.86 | 79.15 | 80.29 | 77.9729 | 204608 |
| 1738016820 | 80.99 | -6.62 | -7.56 | 80.5 | 82.61 | 80.5 | 248243 |
| 1737757440 | 87.61 | 0.62 | 0.71 | 87.79 | 89.01 | 87.06 | 158285 |
| 1737671220 | 86.99 | -1.46 | -1.65 | 87.48 | 87.48 | 86.32 | 111944 |
| 1737584640 | 88.45 | 0.66 | 0.75 | 90 | 90 | 86.79 | 235899 |
| 1737498540 | 87.79 | 1.18 | 1.36 | 84.83 | 87.83 | 84.83 | 336318 |
| 1737152880 | 86.61 | 0.49 | 0.57 | 86 | 86.71 | 85.99 | 109296 |
| 1737066420 | 86.12 | 2.67 | 3.20 | 86.8 | 87.33 | 85 | 294130 |
| 1736979720 | 83.45 | 0.37 | 0.45 | 83 | 83.82 | 82.61 | 179934 |
| 1736893380 | 83.08 | -0.76 | -0.91 | 83.145 | 83.54 | 82.32 | 189439 |
| 1736806800 | 83.844 | -0.97 | -1.14 | 82.58 | 84.461 | 82.58 | 152114 |
| 1736547720 | 84.81 | -1.96 | -2.26 | 86.5 | 86.5 | 83.995 | 87138 |
| 1736375340 | 86.77 | 2.65 | 3.15 | 85.84 | 86.83 | 85.58 | 123078 |
| 1736288940 | 84.12 | 4.67 | 5.88 | 88.8 | 88.8 | 83.8 | 181936 |
| 1736202360 | 79.45 | 2.18 | 2.82 | 78.125 | 80.08 | 78.125 | 184690 |
| 1735942980 | 77.27 | 1.72 | 2.28 | 75.945 | 77.62 | 75.85 | 153412 |
| 1735856700 | 75.55 | 0.06 | 0.08 | 74.51 | 77.3505 | 74.51 | 143624 |
| 1735683960 | 75.49 | -1.24 | -1.62 | 74.51 | 76.58 | 74.51 | 65664 |
| 1735597740 | 76.73 | -0.09 | -0.12 | 74.3701 | 77.45 | 74.3701 | 129364 |
| 1735338000 | 76.82 | 0.68 | 0.89 | 76.72 | 77.12 | 75.75 | 134705 |
| 1735252020 | 76.14 | 0.22 | 0.29 | 75.91 | 76.14 | 75.097 | 82263 |
| 1735078200 | 75.92 | -0.06 | -0.08 | 74.55 | 77.53 | 74.55 | 75569 |
| 1734992400 | 75.98 | 0.3 | 0.40 | 74.46 | 75.98 | 74.3301 | 175915 |
| 1734733200 | 75.68 | 1.43 | 1.93 | 71.99 | 76.45 | 71.99 | 112324 |
| 1734646800 | 74.25 | -0.89 | -1.18 | 73.76 | 75.394 | 73.76 | 135578 |
| 1734560940 | 75.14 | -1.93 | -2.50 | 78.0001 | 78.61 | 74.7 | 131649 |
| 1734474360 | 77.07 | -0.36 | -0.46 | 78.185 | 79.76 | 77.07 | 152489 |
| 1734388140 | 77.43 | -0.61 | -0.78 | 78 | 78 | 75.69 | 216757 |
| 1734128940 | 78.04 | -1.98 | -2.47 | 78.16 | 79 | 77.785 | 181709 |
| 1734042480 | 80.02 | -2.23 | -2.71 | 82 | 82 | 79.62 | 151816 |
| 1733955900 | 82.25 | 2.61 | 3.28 | 82.59 | 82.72 | 81.46 | 185583 |
| 1733869200 | 79.64 | 1.14 | 1.45 | 80.76 | 81.3812 | 79.62 | 141325 |
| 1733782800 | 78.5 | -2.23 | -2.76 | 79.71 | 80 | 78.41 | 114860 |
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
