Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.55 | 1.61038961039 | 96.25 | 97.89 | 96 | 25928 | 96.8635192 | FU |
| 4 | -1.2 | -1.21212121212 | 99 | 102 | 96 | 21949 | 98.54309391 | FU |
| 12 | -12.02 | -10.9451830268 | 109.82 | 110 | 96 | 21609 | 101.65971517 | FU |
| 26 | -14.31 | -12.7642493979 | 112.11 | 114 | 96 | 26010 | 106.79230575 | FU |
| 52 | -17.57 | -15.2292623732 | 115.37 | 120 | 96 | 26032 | 111.72176662 | FU |
| 156 | 15.55 | 18.905775076 | 82.25 | 120 | 81.66 | 20317 | 108.65123258 | FU |
| 260 | -10.49 | -9.68695170376 | 108.29 | 136.5 | 48.01 | 21432 | 104.08842718 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 97.8 | 0.9 | 0.93 | 97 | 97.89 | 96.99 | 17472 |
| 1732224600 | 96.9 | 0.34 | 0.35 | 96.54 | 97 | 96.13 | 30838 |
| 1732051800 | 96.56 | 0.02 | 0.02 | 96.4 | 96.9 | 96.07 | 21805 |
| 1731965340 | 96.54 | 0.35 | 0.36 | 96.25 | 96.7 | 96 | 33596 |
| 1731619800 | 96.19 | -0.61 | -0.63 | 96.8 | 96.88 | 96 | 20755 |
| 1731533400 | 96.8 | -0.42 | -0.43 | 97.21 | 97.21 | 96.5 | 24790 |
| 1731446940 | 97.22 | -0.19 | -0.20 | 97.34 | 97.84 | 96.96 | 22198 |
| 1731360540 | 97.41 | -2.39 | -2.39 | 99.4 | 99.41 | 97.2 | 52568 |
| 1731101400 | 99.8 | 0.01 | 0.01 | 100 | 100.23 | 99.65 | 15333 |
| 1731014940 | 99.79 | -0.7 | -0.70 | 100.49 | 100.5 | 99.64 | 15966 |
| 1730928600 | 100.49 | -0.61 | -0.60 | 101.1 | 101.1 | 99.5 | 16442 |
| 1730842200 | 101.1 | 1.09 | 1.09 | 100.01 | 101.1 | 100.01 | 12012 |
| 1730755800 | 100.01 | -0.49 | -0.49 | 100.5 | 100.5 | 100 | 17570 |
| 1730496600 | 100.5 | -1.45 | -1.42 | 100 | 101.21 | 99.75 | 14287 |
| 1730410200 | 101.95 | 0.81 | 0.80 | 101.02 | 102 | 100.03 | 16619 |
| 1730323800 | 101.14 | 0.37 | 0.37 | 100.55 | 101.28 | 99.78 | 27808 |
| 1730237340 | 100.77 | 0.42 | 0.42 | 100.41 | 101.49 | 99.55 | 17668 |
| 1730151000 | 100.35 | 1.35 | 1.36 | 99 | 100.47 | 98.71 | 17355 |
| 1729891800 | 99 | 0.18 | 0.18 | 98.87 | 99.54 | 98.55 | 13371 |
| 1729805400 | 98.82 | -0.68 | -0.68 | 98.94 | 99.18 | 98 | 17065 |
| 1729719000 | 99.5 | -0.8 | -0.80 | 100.3 | 100.49 | 98.81 | 17034 |
| 1729632600 | 100.3 | 0 | 0.00 | 100 | 100.3 | 99.57 | 17975 |
| 1729546140 | 100.3 | -0.45 | -0.45 | 100.75 | 101.39 | 100.1 | 17640 |
| 1729287000 | 100.75 | -0.03 | -0.03 | 100.7 | 101.42 | 100.13 | 13245 |
| 1729200540 | 100.78 | 0.02 | 0.02 | 100.7 | 101.47 | 100.31 | 12771 |
| 1729114140 | 100.76 | -0.74 | -0.73 | 101.5 | 102 | 100.46 | 11233 |
| 1729027740 | 101.5 | 1.55 | 1.55 | 100.51 | 101.5 | 99.95 | 18474 |
| 1728941340 | 99.95 | 0.16 | 0.16 | 99.79 | 100.59 | 99.5 | 24641 |
| 1728682200 | 99.79 | 0.75 | 0.76 | 98.8 | 99.79 | 98.7 | 16900 |
| 1728595740 | 99.04 | -0.66 | -0.66 | 99.7 | 100 | 98.63 | 17885 |
| 1728509400 | 99.7 | -0.9 | -0.89 | 100.49 | 100.57 | 99.55 | 15502 |
| 1728422940 | 100.6 | 0.31 | 0.31 | 100.29 | 100.6 | 100 | 16916 |
| 1728336600 | 100.29 | -0.75 | -0.74 | 101.45 | 101.45 | 99.99 | 20889 |
| 1728077400 | 101.04 | -0.1 | -0.10 | 101 | 101.55 | 100.5 | 17598 |
| 1727991000 | 101.14 | 0.48 | 0.48 | 100.66 | 101.49 | 100.1 | 25175 |
| 1727904540 | 100.66 | -0.15 | -0.15 | 100.5 | 101 | 99.99 | 29563 |
| 1727818200 | 100.81 | -1.68 | -1.64 | 100.78 | 101.72 | 100.01 | 25425 |
| 1727731800 | 102.49 | -0.51 | -0.50 | 103.01 | 103.57 | 102.14 | 59732 |
| 1727472600 | 103 | 0.61 | 0.60 | 102.38 | 103.73 | 102.38 | 23413 |
| 1727386140 | 102.39 | 0.1 | 0.10 | 102 | 103.66 | 100.37 | 29889 |
| 1727299740 | 102.29 | -0.56 | -0.54 | 103 | 103.94 | 102 | 18695 |
| 1727213400 | 102.85 | 0.3 | 0.29 | 102.55 | 103 | 102.26 | 16290 |
| 1727127000 | 102.55 | -1.4 | -1.35 | 103.95 | 103.96 | 102.12 | 23908 |
| 1726867800 | 103.95 | -0.89 | -0.85 | 104.86 | 104.86 | 103.52 | 19833 |
| 1726781400 | 104.84 | 0.1 | 0.10 | 104.78 | 105.5 | 104.38 | 23122 |
| 1726695000 | 104.74 | -0.24 | -0.23 | 104.95 | 105.64 | 104.26 | 23274 |
| 1726608600 | 104.98 | -0.42 | -0.40 | 105.51 | 105.79 | 104.25 | 12851 |
| 1726522200 | 105.4 | -0.87 | -0.82 | 106.24 | 106.24 | 104.83 | 19011 |
| 1726263000 | 106.27 | 0.27 | 0.25 | 106.01 | 106.27 | 105.2 | 53969 |
| 1726176540 | 106 | -0.4 | -0.38 | 106.49 | 107 | 106 | 30124 |
| 1726090140 | 106.4 | -0.21 | -0.20 | 106.61 | 106.9 | 106.11 | 20106 |
| 1726003740 | 106.61 | -0.18 | -0.17 | 106.45 | 107.23 | 106.4 | 14274 |
| 1725917400 | 106.79 | -0.6 | -0.56 | 107.39 | 107.5 | 106.3 | 22944 |
| 1725658200 | 107.39 | 0.39 | 0.36 | 107.3 | 107.6 | 107.01 | 15319 |
| 1725571800 | 107 | -0.46 | -0.43 | 107.42 | 107.42 | 106.99 | 13255 |
| 1725485400 | 107.46 | -0.14 | -0.13 | 107.65 | 107.97 | 107 | 19274 |
| 1725399000 | 107.6 | -0.85 | -0.78 | 108.06 | 108.69 | 107.24 | 24726 |
| 1725312600 | 108.45 | -2.53 | -2.28 | 109.82 | 110 | 108.02 | 24945 |
| 1725053400 | 110.98 | 0.53 | 0.48 | 110.45 | 111.28 | 109.75 | 17025 |
| 1724967000 | 110.45 | 0.7 | 0.64 | 110.45 | 110.85 | 108.5 | 21521 |
| 1724880600 | 109.75 | -0.65 | -0.59 | 109.9 | 111 | 109.74 | 67554 |
| 1724794140 | 110.4 | 0 | 0.00 | 110.21 | 110.68 | 109.81 | 18896 |
| 1724707740 | 110.4 | 1.54 | 1.41 | 108.9 | 110.47 | 108.9 | 72849 |
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
