We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -1.3 | -1.45903479237 | 89.1 | 89.1 | 85.23 | 14247 | 86.64477834 | FU |
| 4 | -3.52 | -3.85457731056 | 91.32 | 92.56 | 85.23 | 7829 | 88.13525585 | FU |
| 12 | -10.16 | -10.3715802368 | 97.96 | 97.97 | 85.23 | 8079 | 90.83447618 | FU |
| 26 | -8.2 | -8.54166666667 | 96 | 99.96 | 85.23 | 7536 | 94.04072498 | FU |
| 52 | -7.99 | -8.34116296064 | 95.79 | 100.88 | 85.23 | 8504 | 93.85716956 | FU |
| 156 | -12.9 | -12.8103277061 | 100.7 | 107.48 | 73.15 | 7935 | 90.11422714 | FU |
| 260 | -17.7 | -16.7772511848 | 105.5 | 115.5 | 73.15 | 9029 | 94.63435841 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610200 | 87.8 | 0.51 | 0.58 | 87.33 | 88.29 | 86.06 | 8286 |
| 1719523800 | 87.29 | -0.01 | -0.01 | 87.1 | 87.3 | 86 | 10295 |
| 1719437400 | 87.3 | 0.25 | 0.29 | 87.23 | 88.22 | 86.86 | 12468 |
| 1719351000 | 87.05 | 0.1 | 0.12 | 87 | 87.13 | 86.72 | 5555 |
| 1719264600 | 86.95 | 0.93 | 1.08 | 86.18 | 88.08 | 86.18 | 10484 |
| 1719005400 | 86.02 | -3.09 | -3.47 | 89.1 | 89.1 | 85.23 | 32432 |
| 1718918940 | 89.11 | 0.4 | 0.45 | 88.8 | 89.48 | 88.6 | 3109 |
| 1718832540 | 88.71 | -0.17 | -0.19 | 88.89 | 89.87 | 88.48 | 3774 |
| 1718746200 | 88.88 | 0.46 | 0.52 | 88.97 | 89.8 | 88.42 | 6047 |
| 1718659800 | 88.42 | -1.12 | -1.25 | 90 | 90.49 | 88.28 | 6652 |
| 1718400600 | 89.54 | 1.34 | 1.52 | 88.48 | 89.55 | 88.47 | 3224 |
| 1718314200 | 88.2 | -0.3 | -0.34 | 88.68 | 89.23 | 88.11 | 8714 |
| 1718227800 | 88.5 | -1.23 | -1.37 | 89.73 | 89.79 | 88 | 5671 |
| 1718141400 | 89.73 | -0.23 | -0.26 | 90.14 | 90.68 | 89.55 | 2280 |
| 1718055000 | 89.96 | -0.94 | -1.03 | 90.96 | 91.66 | 89.78 | 5274 |
| 1717795800 | 90.9 | 1.49 | 1.67 | 90.13 | 90.94 | 89.3 | 3856 |
| 1717709400 | 89.41 | -0.08 | -0.09 | 89.78 | 90.98 | 88.51 | 12070 |
| 1717622940 | 89.49 | 0.49 | 0.55 | 89.89 | 90 | 89.31 | 2091 |
| 1717536600 | 89 | -0.74 | -0.82 | 89.75 | 90.58 | 89 | 4280 |
| 1717450200 | 89.74 | -2.48 | -2.69 | 91.89 | 91.89 | 89.35 | 13378 |
| 1717191000 | 92.22 | 0.9 | 0.99 | 91.32 | 92.56 | 90.82 | 4922 |
| 1717018140 | 91.32 | 0.03 | 0.03 | 91.29 | 91.6 | 90.17 | 3744 |
| 1716931740 | 91.29 | 0.03 | 0.03 | 91.23 | 91.75 | 90.02 | 9232 |
| 1716845340 | 91.26 | 0.68 | 0.75 | 90.58 | 91.27 | 90.54 | 3982 |
| 1716586200 | 90.58 | 0.58 | 0.64 | 90.15 | 90.62 | 89.9 | 3512 |
| 1716499800 | 90 | -0.3 | -0.33 | 90.5 | 90.5 | 89.84 | 7464 |
| 1716413340 | 90.3 | -0.09 | -0.10 | 90.3 | 90.69 | 90.1 | 6682 |
| 1716327000 | 90.39 | -0.88 | -0.96 | 91.5 | 91.97 | 90.01 | 11413 |
| 1716240600 | 91.27 | -0.53 | -0.58 | 91.99 | 92 | 91.14 | 6992 |
| 1715981400 | 91.8 | 0.01 | 0.01 | 91.79 | 92.18 | 91.02 | 5116 |
| 1715895000 | 91.79 | -0.21 | -0.23 | 92.46 | 92.53 | 91 | 6633 |
| 1715808600 | 92 | 0.2 | 0.22 | 91.71 | 92.1 | 91.65 | 3906 |
| 1715722200 | 91.8 | -0.65 | -0.70 | 92.45 | 92.45 | 91.5 | 4546 |
| 1715635800 | 92.45 | 0.06 | 0.06 | 92.4 | 92.9 | 91.51 | 7997 |
| 1715376600 | 92.39 | 0.1 | 0.11 | 92.35 | 92.83 | 92.02 | 3804 |
| 1715290140 | 92.29 | -0.45 | -0.49 | 92.92 | 92.92 | 92.25 | 4550 |
| 1715203800 | 92.74 | 0.78 | 0.85 | 92.57 | 92.78 | 91.9 | 7093 |
| 1715117400 | 91.96 | 0.86 | 0.94 | 91.74 | 92.78 | 91.71 | 7154 |
| 1715031000 | 91.1 | 1.3 | 1.45 | 89.8 | 91.5 | 89.8 | 8662 |
| 1714771800 | 89.8 | 0.05 | 0.06 | 89.75 | 89.8 | 89.29 | 9134 |
| 1714685400 | 89.75 | -0.55 | -0.61 | 90.11 | 90.11 | 89.29 | 11828 |
| 1714512600 | 90.3 | -1.38 | -1.51 | 91.68 | 91.7 | 89.7 | 14197 |
| 1714426200 | 91.68 | 0.56 | 0.61 | 90.5 | 91.69 | 89.6 | 10957 |
| 1714167000 | 91.12 | -0.38 | -0.42 | 91.42 | 91.45 | 90.66 | 5503 |
| 1714080540 | 91.5 | 1.05 | 1.16 | 90.5 | 91.5 | 89.14 | 22918 |
| 1713994200 | 90.45 | -1.11 | -1.21 | 90.35 | 91.56 | 90 | 7881 |
| 1713907800 | 91.56 | 1.23 | 1.36 | 90.8 | 91.74 | 90.45 | 11222 |
| 1713821340 | 90.33 | -1.82 | -1.98 | 92.15 | 93 | 90.11 | 15701 |
| 1713562200 | 92.15 | -0.46 | -0.50 | 92.61 | 93 | 92.08 | 9687 |
| 1713475800 | 92.61 | -1.19 | -1.27 | 93.61 | 93.79 | 92.4 | 12648 |
| 1713389400 | 93.8 | -0.87 | -0.92 | 94.41 | 94.8 | 93.61 | 8969 |
| 1713302940 | 94.67 | -0.84 | -0.88 | 95.51 | 96 | 93.51 | 8640 |
| 1713216600 | 95.51 | -0.5 | -0.52 | 96.2 | 96.51 | 95.49 | 8408 |
| 1712957400 | 96.01 | -0.15 | -0.16 | 96.36 | 96.8 | 95.69 | 7691 |
| 1712870940 | 96.16 | 0.01 | 0.01 | 96.15 | 96.71 | 96.15 | 4442 |
| 1712784540 | 96.15 | 0.05 | 0.05 | 96.1 | 96.76 | 95.31 | 4651 |
| 1712698140 | 96.1 | -0.4 | -0.41 | 96.5 | 96.9 | 95.65 | 7043 |
| 1712611740 | 96.5 | -0.4 | -0.41 | 96.91 | 96.98 | 96.05 | 10160 |
| 1712352600 | 96.9 | -0.28 | -0.29 | 97.96 | 97.97 | 96.8 | 7847 |
| 1712266140 | 97.18 | -0.81 | -0.83 | 97.99 | 98.15 | 96.92 | 10481 |
| 1712179740 | 97.99 | -0.38 | -0.39 | 98.37 | 98.37 | 97.81 | 5123 |
| 1712093400 | 98.37 | -0.17 | -0.17 | 98.66 | 99.48 | 98.05 | 7842 |
| 1712006940 | 98.54 | -0.46 | -0.46 | 99.04 | 99.04 | 98.25 | 6577 |
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
