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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 51.4 | -9.2 | -15.18 | 62.1 | 63.7 | 39.05 | 313685 |
| 1732815000 | 60.6 | 2.45 | 4.21 | 58.4 | 61.95 | 58.4 | 16361 |
| 1732728600 | 58.15 | -2.35 | -3.88 | 59.8 | 67.2 | 58.05 | 126237 |
| 1732642200 | 60.5 | -9.05 | -13.01 | 69.7 | 76.4 | 57.35 | 328321 |
| 1732555800 | 69.55 | 14.85 | 27.15 | 63.3 | 76.9 | 59.75 | 453676 |
| 1732296600 | 54.7 | 12.3 | 29.01 | 51 | 60.5 | 47.95 | 730428 |
| 1732210200 | 42.4 | 5.95 | 16.32 | 38.3 | 42.4 | 36.6 | 232821 |
| 1732123800 | 36.45 | -5.75 | -13.63 | 43.7 | 44.3 | 34.4 | 424111 |
| 1732037400 | 42.2 | 16.25 | 62.62 | 45.6 | 47.6 | 29.4 | 979288 |
| 1731951000 | 25.95 | 8.55 | 49.14 | 23.4 | 26.05 | 22.8 | 351777 |
| 1731691800 | 17.4 | -1.95 | -10.08 | 18 | 18.25 | 16.95 | 189484 |
| 1731605400 | 19.35 | -6.9 | -26.29 | 19.35 | 19.35 | 19.35 | 189908 |
| 1731519000 | 26.25 | -2.7 | -9.33 | 26.25 | 26.25 | 26.25 | 56881 |
| 1731432600 | 28.95 | 0 | 0.00 | 29.5 | 31.4 | 27.1 | 34345 |
| 1731346200 | 28.95 | -6.8 | -19.02 | 27 | 29.65 | 25.9 | 123706 |
| 1731087000 | 35.75 | 0.95 | 2.73 | 39.9 | 45 | 32.45 | 118031 |
| 1731000600 | 34.8 | 5.9 | 20.42 | 29.5 | 36.05 | 28.6 | 127442 |
| 1730914200 | 28.9 | -17.25 | -37.38 | 34.9 | 37.2 | 23.2 | 152572 |
| 1730827800 | 46.15 | -4.75 | -9.33 | 46.4 | 48.75 | 41.55 | 25220 |
| 1730741400 | 50.9 | 1.55 | 3.14 | 44.1 | 51.95 | 37.7 | 167315 |
| 1730482200 | 49.35 | -5.6 | -10.19 | 54.6 | 57.2 | 46.9 | 52362 |
| 1730395800 | 54.95 | -20.55 | -27.22 | 66.9 | 72.3 | 49 | 153589 |
| 1730309400 | 75.5 | -139.35 | -64.86 | 217.2 | 223.95 | 73.75 | 191562 |
| 1730223000 | 214.85 | 12.05 | 5.94 | 197.3 | 224.25 | 191.75 | 30436 |
| 1730136600 | 202.8 | -1.9 | -0.93 | 202.8 | 202.8 | 202.8 | 10989 |
| 1729873800 | 204.7 | 7.5 | 3.80 | 204.8 | 212.8 | 199.35 | 81938 |
| 1729787400 | 197.2 | 9.1 | 4.84 | 197.2 | 197.2 | 197.2 | 9068 |
| 1729701000 | 188.1 | 2.75 | 1.48 | 189.7 | 195.35 | 178.8 | 13517 |
| 1729614600 | 185.35 | -18.2 | -8.94 | 205.3 | 212.75 | 176.55 | 105207 |
| 1729528200 | 203.55 | -0.2 | -0.10 | 204.2 | 217.8 | 192.8 | 69183 |
| 1729269000 | 203.75 | -3.25 | -1.57 | 203.75 | 203.75 | 203.75 | 27228 |
| 1729182600 | 207 | -16.05 | -7.20 | 226.6 | 236.5 | 202 | 39529 |
| 1729096200 | 223.05 | 20.65 | 10.20 | 207.4 | 227.35 | 198.9 | 57994 |
| 1729009800 | 202.4 | 4.6 | 2.33 | 202.4 | 202.4 | 202.4 | 12750 |
| 1728923400 | 197.8 | -0.5 | -0.25 | 202.9 | 222.35 | 194.85 | 87115 |
| 1728664200 | 198.3 | 8.05 | 4.23 | 205.1 | 208.65 | 192.75 | 53407 |
| 1728577800 | 190.25 | -18.65 | -8.93 | 186.8 | 195.2 | 175.35 | 59254 |
| 1728491400 | 208.9 | 26.2 | 14.34 | 183.5 | 218.3 | 182.85 | 52444 |
| 1728405000 | 182.7 | -24.5 | -11.82 | 218 | 239.35 | 177.1 | 167530 |
| 1728318600 | 207.2 | 52.9 | 34.28 | 156.4 | 210.9 | 154.1 | 27561 |
| 1728059400 | 154.3 | -12 | -7.22 | 165.9 | 168.2 | 150.5 | 5784 |
| 1727973000 | 166.3 | 12 | 7.78 | 168 | 172.45 | 164.05 | 8487 |
| 1727886600 | 154.3 | -1.05 | -0.68 | 154.3 | 154.3 | 154.3 | 6653 |
| 1727800200 | 155.35 | -4.8 | -3.00 | 157.5 | 174.8 | 147.94999 | 8556 |
| 1727713800 | 160.15 | 5.8 | 3.76 | 158.19999 | 180.45 | 143.9 | 7599 |
| 1727454600 | 154.35 | 12.45 | 8.77 | 137.8 | 161.6 | 137.65 | 42794 |
| 1727368200 | 141.9 | -55.55 | -28.13 | 208 | 213.45 | 126.8 | 93318 |
| 1727281800 | 197.45 | 1.5 | 0.77 | 197.45 | 197.45 | 197.45 | 864 |
| 1727195400 | 195.95 | -9.45 | -4.60 | 195.2 | 197.85 | 193.5 | 2250 |
| 1727109000 | 205.4 | 17.2 | 9.14 | 194.2 | 216.95 | 181.95 | 20013 |
| 1726849800 | 188.2 | 3.1 | 1.67 | 175.9 | 190.35 | 174.2 | 4679 |
| 1726763400 | 185.1 | -3.45 | -1.83 | 192.9 | 198.55 | 182.3 | 2013 |
| 1726677000 | 188.55 | -1.05 | -0.55 | 187.3 | 191.65 | 186.9 | 2701 |
| 1726590600 | 189.6 | -3.1 | -1.61 | 189.6 | 189.6 | 189.6 | 407 |
| 1726504200 | 192.7 | -8.4 | -4.18 | 196.5 | 203.05 | 175 | 10858 |
| 1726245000 | 201.1 | 14 | 7.48 | 201.1 | 201.1 | 201.1 | 605 |
| 1726158600 | 187.1 | 13.6 | 7.84 | 191.4 | 199 | 175.5 | 29481 |
| 1726072200 | 173.5 | 12.5 | 7.76 | 170.1 | 179.3 | 165.8 | 24835 |
| 1725985800 | 161 | 7.6 | 4.95 | 161 | 161 | 161 | 6526 |
| 1725899400 | 153.4 | 9 | 6.23 | 145 | 158.1 | 141.69999 | 20119 |
| 1725640200 | 144.4 | -20.1 | -12.22 | 155.6 | 163.25 | 143.55 | 51088 |
| 1725553800 | 164.5 | -6.35 | -3.72 | 164.5 | 164.5 | 164.5 | 9975 |
| 1725467400 | 170.85 | -19.95 | -10.46 | 178 | 185 | 156.8 | 66416 |
| 1725381000 | 190.8 | 14.75 | 8.38 | 190.8 | 190.8 | 190.8 | 9596 |
| 1725294600 | 176.05 | 0 | 0.00 | 176.05 | 176.05 | 176.05 | 2272 |
| 1725035400 | 176.05 | -22.15 | -11.18 | 199.2 | 209.55 | 169.25 | 34948 |
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
