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 | 16 | 1.52091254753 | 1052 | 1082 | 1002 | 323907 | 1038.69029382 | DE |
| 4 | -42 | -3.78378378378 | 1110 | 1116 | 1002 | 258400 | 1054.58351582 | DE |
| 12 | -118 | -9.94940978078 | 1186 | 1204 | 1002 | 205169 | 1113.06486028 | DE |
| 26 | -86 | -7.45233968804 | 1154 | 1298 | 1002 | 201617 | 1148.3933621 | DE |
| 52 | 226.5 | 26.9162210339 | 841.5 | 1298 | 774.5 | 214334 | 1063.1669991 | DE |
| 156 | -316 | -22.8323699422 | 1384 | 1472 | 748.5 | 263388 | 1020.45073175 | DE |
| 260 | 110 | 11.4822546973 | 958 | 1472 | 620 | 257604 | 1035.7607078 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1068 | -14 | -1.29 | 1042 | 1082 | 1042 | 168650 |
| 1732555800 | 1082 | 30 | 2.85 | 1070 | 1082 | 1040 | 573329 |
| 1732296600 | 1052 | 32 | 3.14 | 1006 | 1054 | 1006 | 81884 |
| 1732210200 | 1020 | 14 | 1.39 | 1020 | 1026 | 1002 | 429261 |
| 1732123800 | 1006 | -24 | -2.33 | 1004 | 1032 | 1004 | 509763 |
| 1732037400 | 1030 | 8 | 0.78 | 1052 | 1052 | 1004 | 267321 |
| 1731951000 | 1022 | -28 | -2.67 | 1074 | 1074 | 1022 | 143321 |
| 1731691800 | 1050 | -8 | -0.76 | 1076 | 1076 | 1046 | 142143 |
| 1731605400 | 1058 | 26 | 2.52 | 1026 | 1058 | 1026 | 110465 |
| 1731519000 | 1032 | -10 | -0.96 | 1024 | 1044 | 1020 | 324925 |
| 1731432600 | 1042 | -26 | -2.43 | 1062 | 1062 | 1042 | 339622 |
| 1731346200 | 1068 | 12 | 1.14 | 1060 | 1070 | 1054 | 397663 |
| 1731087000 | 1056 | -4 | -0.38 | 1042 | 1064 | 1042 | 250044 |
| 1731000600 | 1060 | 14 | 1.34 | 1044 | 1070 | 1044 | 382160 |
| 1730914200 | 1046 | -16 | -1.51 | 1082 | 1090 | 1046 | 289178 |
| 1730827800 | 1062 | -12 | -1.12 | 1056 | 1084 | 1056 | 122162 |
| 1730741400 | 1074 | -2 | -0.19 | 1110 | 1110 | 1072 | 73804 |
| 1730482200 | 1076 | 2 | 0.19 | 1098 | 1098 | 1072 | 87837 |
| 1730395800 | 1074 | -36 | -3.24 | 1100 | 1108 | 1068 | 137722 |
| 1730309400 | 1110 | 20 | 1.83 | 1094 | 1116 | 1084 | 556032 |
| 1730223000 | 1090 | -16 | -1.45 | 1110 | 1110 | 1084 | 125883 |
| 1730136600 | 1106 | 12 | 1.10 | 1096 | 1106 | 1088 | 192902 |
| 1729873800 | 1094 | -6 | -0.55 | 1102 | 1106 | 1094 | 140650 |
| 1729787400 | 1100 | 6 | 0.55 | 1088 | 1108 | 1088 | 172561 |
| 1729701000 | 1094 | -26 | -2.32 | 1150 | 1150 | 1094 | 194270 |
| 1729614600 | 1120 | -2 | -0.18 | 1118 | 1130 | 1112 | 147470 |
| 1729528200 | 1122 | -58 | -4.92 | 1176 | 1192 | 1122 | 207245 |
| 1729269000 | 1180 | -20 | -1.67 | 1194 | 1204 | 1178 | 382555 |
| 1729182600 | 1200 | 24 | 2.04 | 1202 | 1202 | 1176 | 144699 |
| 1729096200 | 1176 | 36 | 3.16 | 1158 | 1176 | 1142 | 458984 |
| 1729009800 | 1140 | 4 | 0.35 | 1140 | 1142 | 1132 | 198695 |
| 1728923400 | 1136 | 6 | 0.53 | 1142 | 1142 | 1112 | 72147 |
| 1728664200 | 1130 | -2 | -0.18 | 1152 | 1152 | 1126 | 115123 |
| 1728577800 | 1132 | -2 | -0.18 | 1142 | 1142 | 1120 | 51862 |
| 1728491400 | 1134 | 2 | 0.18 | 1138 | 1144 | 1124 | 67004 |
| 1728405000 | 1132 | -4 | -0.35 | 1132 | 1138 | 1112 | 146803 |
| 1728318600 | 1136 | -18 | -1.56 | 1150 | 1150 | 1130 | 76254 |
| 1728059400 | 1154 | 10 | 0.87 | 1174 | 1174 | 1150 | 138951 |
| 1727973000 | 1144 | -8 | -0.69 | 1154 | 1164 | 1144 | 50359 |
| 1727886600 | 1152 | -18 | -1.54 | 1170 | 1170 | 1146 | 90789 |
| 1727800200 | 1170 | -16 | -1.35 | 1152 | 1192 | 1152 | 123927 |
| 1727713800 | 1186 | -10 | -0.84 | 1168 | 1200 | 1168 | 286026 |
| 1727454600 | 1196 | 22 | 1.87 | 1176 | 1200 | 1176 | 230247 |
| 1727368200 | 1174 | 20 | 1.73 | 1162 | 1182 | 1156 | 108016 |
| 1727281800 | 1154 | 2 | 0.17 | 1170 | 1170 | 1144 | 130977 |
| 1727195400 | 1152 | -10 | -0.86 | 1154 | 1164 | 1146 | 69079 |
| 1727109000 | 1162 | 0 | 0.00 | 1158 | 1172 | 1148 | 104950 |
| 1726849800 | 1162 | -40 | -3.33 | 1178 | 1202 | 1162 | 497823 |
| 1726763400 | 1202 | 44 | 3.80 | 1172 | 1202 | 1166 | 307705 |
| 1726677000 | 1158 | -4 | -0.34 | 1162 | 1166 | 1156 | 101009 |
| 1726590600 | 1162 | 2 | 0.17 | 1172 | 1184 | 1162 | 116305 |
| 1726504200 | 1160 | -10 | -0.85 | 1148 | 1168 | 1148 | 228101 |
| 1726245000 | 1170 | 12 | 1.04 | 1162 | 1172 | 1158 | 59824 |
| 1726158600 | 1158 | 2 | 0.17 | 1152 | 1180 | 1152 | 382939 |
| 1726072200 | 1156 | -6 | -0.52 | 1166 | 1168 | 1150 | 132461 |
| 1725985800 | 1162 | 18 | 1.57 | 1150 | 1166 | 1144 | 340196 |
| 1725899400 | 1144 | -12 | -1.04 | 1156 | 1164 | 1126 | 185400 |
| 1725640200 | 1156 | -14 | -1.20 | 1140 | 1170 | 1140 | 84636 |
| 1725553800 | 1170 | 12 | 1.04 | 1128 | 1178 | 1128 | 155919 |
| 1725467400 | 1158 | -6 | -0.52 | 1136 | 1170 | 1136 | 248740 |
| 1725381000 | 1164 | -18 | -1.52 | 1186 | 1186 | 1164 | 242475 |
| 1725294600 | 1182 | 8 | 0.68 | 1206 | 1206 | 1158 | 140505 |
| 1725035400 | 1174 | 10 | 0.86 | 1186 | 1186 | 1168 | 107648 |
| 1724949000 | 1164 | -24 | -2.02 | 1166 | 1184 | 1150 | 103364 |
| 1724862600 | 1188 | 2 | 0.17 | 1190 | 1196 | 1174 | 106331 |
| 1724776200 | 1186 | -8 | -0.67 | 1198 | 1206 | 1168 | 168287 |
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
