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 | 37.5 | 26.3157894737 | 142.5 | 180 | 142.5 | 44954 | 168.6584004 | DE |
| 4 | 15 | 9.09090909091 | 165 | 180 | 142.5 | 19897 | 162.08506786 | DE |
| 12 | -44 | -19.6428571429 | 224 | 228 | 142.5 | 17269 | 186.16359106 | DE |
| 26 | -5 | -2.7027027027 | 185 | 233 | 89 | 52255 | 139.89241354 | DE |
| 52 | -80 | -30.7692307692 | 260 | 360 | 89 | 38953 | 152.70507281 | DE |
| 156 | -127.5 | -41.4634146341 | 307.5 | 392.5 | 89 | 21240 | 197.02779225 | DE |
| 260 | -77.5 | -30.0970873786 | 257.5 | 560 | 89 | 33929 | 293.51613861 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 170 | 2.5 | 1.49 | 167.5 | 170 | 167.5 | 6076 |
| 1732815000 | 167.5 | -5 | -2.90 | 172.5 | 172.5 | 167.5 | 44950 |
| 1732728600 | 172.5 | 12.5 | 7.81 | 162.5 | 172.5 | 162.5 | 136152 |
| 1732642200 | 160 | 7.5 | 4.92 | 152.5 | 160 | 152.5 | 17105 |
| 1732555800 | 152.5 | 10 | 7.02 | 142.5 | 152.5 | 142.5 | 20486 |
| 1732296600 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 17537 |
| 1732210200 | 142.5 | -5 | -3.39 | 147.5 | 147.5 | 142.5 | 6706 |
| 1732123800 | 147.5 | -2.5 | -1.67 | 150 | 150 | 147.5 | 9820 |
| 1732037400 | 150 | 0 | 0.00 | 150 | 150 | 150 | 166 |
| 1731951000 | 150 | 0 | 0.00 | 150 | 150 | 150 | 8101 |
| 1731691800 | 150 | -2.5 | -1.64 | 152.5 | 152.5 | 150 | 8646 |
| 1731605400 | 152.5 | -2.5 | -1.61 | 155 | 155 | 152.5 | 6953 |
| 1731519000 | 155 | -7.5 | -4.62 | 162.5 | 162.5 | 155 | 3760 |
| 1731432600 | 162.5 | -2.5 | -1.52 | 165 | 165 | 162.5 | 8759 |
| 1731346200 | 165 | 12.5 | 8.20 | 155 | 165 | 155 | 4982 |
| 1731087000 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 2230 |
| 1731000600 | 152.5 | -5 | -3.17 | 157.5 | 157.5 | 152.5 | 17714 |
| 1730914200 | 157.5 | 1.5 | 0.96 | 157.5 | 157.5 | 157.5 | 1652 |
| 1730827800 | 156 | -9 | -5.45 | 165 | 165 | 156 | 67019 |
| 1730741400 | 165 | 0 | 0.00 | 165 | 170 | 165 | 9133 |
| 1730482200 | 165 | 0 | 0.00 | 165 | 165 | 165 | 17480 |
| 1730395800 | 165 | -7.5 | -4.35 | 172.5 | 172.5 | 165 | 3161 |
| 1730309400 | 172.5 | -5 | -2.82 | 177.5 | 177.5 | 167.5 | 14457 |
| 1730223000 | 177.5 | 2.5 | 1.43 | 175 | 180 | 175 | 21178 |
| 1730136600 | 175 | -5 | -2.78 | 180 | 180 | 175 | 23834 |
| 1729873800 | 180 | 5 | 2.86 | 175 | 180 | 175 | 10750 |
| 1729787400 | 175 | -2.5 | -1.41 | 177.5 | 177.5 | 175 | 23021 |
| 1729701000 | 177.5 | -8.5 | -4.57 | 186 | 186 | 162.5 | 78179 |
| 1729614600 | 186 | -22 | -10.58 | 207 | 207 | 183.5 | 71220 |
| 1729528200 | 208 | -6 | -2.80 | 214 | 214 | 208 | 10757 |
| 1729269000 | 214 | 0 | 0.00 | 214 | 214 | 213 | 11965 |
| 1729182600 | 214 | -1 | -0.47 | 215 | 215 | 214 | 3661 |
| 1729096200 | 215 | 10 | 4.88 | 205 | 215 | 205 | 21713 |
| 1729009800 | 205 | -4 | -1.91 | 209 | 209 | 205 | 15919 |
| 1728923400 | 209 | -4 | -1.88 | 213 | 213 | 208 | 16738 |
| 1728664200 | 213 | -2 | -0.93 | 215 | 215 | 213 | 43860 |
| 1728577800 | 215 | -8 | -3.59 | 223 | 223 | 215 | 14580 |
| 1728491400 | 223 | 0 | 0.00 | 223 | 223 | 223 | 2455 |
| 1728405000 | 223 | 2 | 0.90 | 221 | 223 | 221 | 3166 |
| 1728318600 | 221 | -1 | -0.45 | 222 | 223 | 221 | 9747 |
| 1728059400 | 222 | -3 | -1.33 | 225 | 225 | 222 | 4879 |
| 1727973000 | 225 | 0 | 0.00 | 225 | 225 | 225 | 218 |
| 1727886600 | 225 | -3 | -1.32 | 228 | 228 | 225 | 3716 |
| 1727800200 | 228 | 0 | 0.00 | 228 | 228 | 228 | 2296 |
| 1727713800 | 228 | 9 | 4.11 | 219 | 228 | 219 | 19505 |
| 1727454600 | 219 | 4 | 1.86 | 215 | 219 | 215 | 6136 |
| 1727368200 | 215 | 0 | 0.00 | 215 | 215 | 215 | 617 |
| 1727281800 | 215 | 4 | 1.90 | 211 | 215 | 211 | 9857 |
| 1727195400 | 211 | -4 | -1.86 | 215 | 215 | 211 | 9581 |
| 1727109000 | 215 | 0 | 0.00 | 215 | 217 | 215 | 9825 |
| 1726849800 | 215 | -1 | -0.46 | 216 | 216 | 215 | 2920 |
| 1726763400 | 216 | -8 | -3.57 | 224 | 224 | 216 | 7785 |
| 1726677000 | 224 | -3 | -1.32 | 227 | 227 | 224 | 10827 |
| 1726590600 | 227 | 0 | 0.00 | 227 | 227 | 227 | 16909 |
| 1726504200 | 227 | 6 | 2.71 | 221 | 227 | 221 | 9205 |
| 1726245000 | 221 | 16 | 7.80 | 205 | 221 | 205 | 22204 |
| 1726158600 | 205 | -2 | -0.97 | 207 | 207 | 205 | 14718 |
| 1726072200 | 207 | -8 | -3.72 | 215 | 215 | 205 | 38261 |
| 1725985800 | 215 | -8 | -3.59 | 223 | 223 | 215 | 14728 |
| 1725899400 | 223 | -1 | -0.45 | 224 | 224 | 221 | 32806 |
| 1725640200 | 224 | -1 | -0.44 | 225 | 225 | 224 | 6457 |
| 1725553800 | 225 | 1 | 0.45 | 224 | 229 | 224 | 35437 |
| 1725467400 | 224 | 3 | 1.36 | 221 | 224 | 221 | 1506 |
| 1725381000 | 221 | 6 | 2.79 | 215 | 225 | 215 | 18575 |
| 1725294600 | 215 | 10 | 4.88 | 205 | 217 | 205 | 24720 |
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
