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 | 20 | 3.23624595469 | 618 | 642 | 550 | 92568 | 574.03890321 | DE |
| 4 | -106 | -14.247311828 | 744 | 826 | 550 | 171290 | 700.2458949 | DE |
| 12 | -158 | -19.8492462312 | 796 | 826 | 534 | 148225 | 682.38978762 | DE |
| 26 | -248 | -27.9909706546 | 886 | 984 | 534 | 113719 | 755.42918334 | DE |
| 52 | -54 | -7.80346820809 | 692 | 984 | 534 | 101956 | 788.44914767 | DE |
| 156 | -702 | -52.3880597015 | 1340 | 1500 | 425 | 82047 | 752.52282241 | DE |
| 260 | 2 | 0.314465408805 | 636 | 1500 | 340 | 76115 | 834.75653751 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 638 | 46 | 7.77 | 550 | 642 | 550 | 324209 |
| 1732210200 | 592 | 30 | 5.34 | 560 | 594 | 560 | 79215 |
| 1732123800 | 562 | -4 | -0.71 | 598 | 598 | 558 | 110275 |
| 1732037400 | 566 | -16 | -2.75 | 580 | 580 | 554 | 157244 |
| 1731951000 | 582 | -4 | -0.68 | 580 | 600 | 580 | 54974 |
| 1731691800 | 586 | -4 | -0.68 | 618 | 618 | 582 | 61133 |
| 1731605400 | 590 | -6 | -1.01 | 600 | 602 | 586 | 116182 |
| 1731519000 | 596 | 2 | 0.34 | 600 | 616 | 596 | 129358 |
| 1731432600 | 594 | -86 | -12.65 | 660 | 666 | 594 | 97503 |
| 1731346200 | 680 | -10 | -1.45 | 694 | 694 | 680 | 214493 |
| 1731087000 | 690 | -20 | -2.82 | 700 | 706 | 682 | 653967 |
| 1731000600 | 710 | -16 | -2.20 | 716 | 726 | 698 | 228746 |
| 1730914200 | 726 | -34 | -4.47 | 760 | 766 | 704 | 181041 |
| 1730827800 | 760 | -4 | -0.52 | 774 | 774 | 760 | 72370 |
| 1730741400 | 764 | -20 | -2.55 | 784 | 784 | 764 | 20268 |
| 1730482200 | 784 | -10 | -1.26 | 794 | 808 | 784 | 61719 |
| 1730395800 | 794 | -8 | -1.00 | 800 | 800 | 780 | 234267 |
| 1730309400 | 802 | 52 | 6.93 | 750 | 826 | 750 | 340109 |
| 1730223000 | 750 | -4 | -0.53 | 750 | 756 | 736 | 172602 |
| 1730136600 | 754 | 2 | 0.27 | 750 | 758 | 750 | 241322 |
| 1729873800 | 752 | -6 | -0.79 | 744 | 752 | 744 | 199009 |
| 1729787400 | 758 | -8 | -1.04 | 764 | 764 | 750 | 510908 |
| 1729701000 | 766 | -2 | -0.26 | 764 | 766 | 764 | 41628 |
| 1729614600 | 768 | -2 | -0.26 | 770 | 772 | 766 | 24975 |
| 1729528200 | 770 | 4 | 0.52 | 768 | 770 | 760 | 155613 |
| 1729269000 | 766 | -4 | -0.52 | 766 | 766 | 762 | 253178 |
| 1729182600 | 770 | 10 | 1.32 | 756 | 774 | 756 | 55279 |
| 1729096200 | 760 | 10 | 1.33 | 758 | 764 | 736 | 86942 |
| 1729009800 | 750 | 18 | 2.46 | 730 | 754 | 714 | 71265 |
| 1728923400 | 732 | -2 | -0.27 | 718 | 732 | 710 | 143529 |
| 1728664200 | 734 | 8 | 1.10 | 724 | 756 | 720 | 129441 |
| 1728577800 | 726 | 4 | 0.55 | 720 | 726 | 720 | 84271 |
| 1728491400 | 722 | 6 | 0.84 | 720 | 724 | 718 | 76974 |
| 1728405000 | 716 | 6 | 0.85 | 706 | 716 | 704 | 44788 |
| 1728318600 | 710 | 0 | 0.00 | 710 | 712 | 700 | 126632 |
| 1728059400 | 710 | 30 | 4.41 | 688 | 722 | 688 | 252765 |
| 1727973000 | 680 | -6 | -0.87 | 682 | 688 | 672 | 137010 |
| 1727886600 | 686 | 22 | 3.31 | 664 | 692 | 660 | 62606 |
| 1727800200 | 664 | 24 | 3.75 | 646 | 680 | 646 | 82435 |
| 1727713800 | 640 | 24 | 3.90 | 616 | 640 | 606 | 74093 |
| 1727454600 | 616 | 32 | 5.48 | 596 | 616 | 590 | 104631 |
| 1727368200 | 584 | 2 | 0.34 | 584 | 590 | 570 | 56743 |
| 1727281800 | 582 | -34 | -5.52 | 640 | 640 | 582 | 127807 |
| 1727195400 | 616 | 72 | 13.24 | 558 | 628 | 558 | 571539 |
| 1727109000 | 544 | -14 | -2.51 | 572 | 572 | 534 | 93812 |
| 1726849800 | 558 | -22 | -3.79 | 580 | 586 | 550 | 89419 |
| 1726763400 | 580 | -4 | -0.68 | 590 | 594 | 574 | 121066 |
| 1726677000 | 584 | -4 | -0.68 | 590 | 598 | 580 | 66211 |
| 1726590600 | 588 | -6 | -1.01 | 594 | 594 | 586 | 25548 |
| 1726504200 | 594 | 4 | 0.68 | 590 | 596 | 584 | 101299 |
| 1726245000 | 590 | -10 | -1.67 | 602 | 602 | 578 | 167787 |
| 1726158600 | 600 | -24 | -3.85 | 628 | 628 | 562 | 687817 |
| 1726072200 | 624 | -2 | -0.32 | 650 | 650 | 612 | 122355 |
| 1725985800 | 626 | -52 | -7.67 | 694 | 694 | 612 | 158873 |
| 1725899400 | 678 | -28 | -3.97 | 702 | 702 | 678 | 70794 |
| 1725640200 | 706 | -12 | -1.67 | 720 | 720 | 690 | 40571 |
| 1725553800 | 718 | -32 | -4.27 | 730 | 736 | 714 | 54386 |
| 1725467400 | 750 | 20 | 2.74 | 750 | 750 | 750 | 8380 |
| 1725381000 | 730 | -20 | -2.67 | 740 | 752 | 730 | 426937 |
| 1725294600 | 750 | -30 | -3.85 | 784 | 784 | 750 | 36126 |
| 1725035400 | 780 | -22 | -2.74 | 796 | 818 | 776 | 12756 |
| 1724949000 | 802 | -14 | -1.72 | 814 | 822 | 796 | 55310 |
| 1724862600 | 816 | -30 | -3.55 | 848 | 848 | 814 | 252229 |
| 1724776200 | 846 | 36 | 4.44 | 850 | 850 | 830 | 8643 |
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
