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 | 25 | 4.34782608696 | 575 | 600 | 554 | 70418 | 572.88074224 | DE |
| 4 | -25 | -4 | 625 | 715 | 554 | 49712 | 625.54588943 | DE |
| 12 | -105 | -14.8936170213 | 705 | 715 | 485 | 44350 | 591.38859825 | DE |
| 26 | -330 | -35.4838709677 | 930 | 950 | 485 | 51779 | 656.72648212 | DE |
| 52 | -255 | -29.8245614035 | 855 | 970 | 485 | 51719 | 773.00426007 | DE |
| 156 | -401 | -40.0599400599 | 1001 | 1062.5 | 485 | 46463 | 866.4482524 | DE |
| 260 | -35 | -5.51181102362 | 635 | 1102.5 | 425 | 48457 | 804.28443209 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 600 | 0 | 0.00 | 600 | 600 | 600 | 181194 |
| 1732815000 | 600 | 20 | 3.45 | 580 | 600 | 580 | 100295 |
| 1732728600 | 580 | 20 | 3.57 | 560 | 580 | 560 | 53737 |
| 1732642200 | 560 | 6 | 1.08 | 560 | 560 | 560 | 159394 |
| 1732555800 | 554 | -16 | -2.81 | 570 | 570 | 554 | 45947 |
| 1732296600 | 570 | -5 | -0.87 | 575 | 575 | 570 | 31566 |
| 1732210200 | 575 | -15 | -2.54 | 590 | 590 | 575 | 20613 |
| 1732123800 | 590 | -75 | -11.28 | 615 | 625 | 585 | 122976 |
| 1732037400 | 665 | -9 | -1.34 | 675 | 675 | 665 | 53422 |
| 1731951000 | 674 | -29 | -4.13 | 703 | 703 | 674 | 42047 |
| 1731691800 | 703 | 3 | 0.43 | 703 | 703 | 703 | 27522 |
| 1731605400 | 700 | -10 | -1.41 | 705 | 705 | 700 | 33633 |
| 1731519000 | 710 | 11 | 1.57 | 699 | 715 | 697 | 67143 |
| 1731432600 | 699 | -1 | -0.14 | 700 | 700 | 697 | 22808 |
| 1731346200 | 700 | 25 | 3.70 | 675 | 700 | 675 | 38448 |
| 1731087000 | 675 | -20 | -2.88 | 695 | 695 | 675 | 28465 |
| 1731000600 | 695 | 10 | 1.46 | 685 | 695 | 685 | 34358 |
| 1730914200 | 685 | 15 | 2.24 | 670 | 685 | 670 | 24621 |
| 1730827800 | 670 | 10 | 1.52 | 660 | 680 | 660 | 34742 |
| 1730741400 | 660 | 15 | 2.33 | 650 | 660 | 650 | 33228 |
| 1730482200 | 645 | 20 | 3.20 | 625 | 645 | 625 | 37424 |
| 1730395800 | 625 | 45 | 7.76 | 580 | 625 | 580 | 42510 |
| 1730309400 | 580 | 70 | 13.73 | 510 | 580 | 505 | 80142 |
| 1730223000 | 510 | 20 | 4.08 | 490 | 510 | 490 | 51045 |
| 1730136600 | 490 | -36 | -6.84 | 525 | 525 | 485 | 58183 |
| 1729873800 | 526 | -14 | -2.59 | 540 | 540 | 525 | 52566 |
| 1729787400 | 540 | -20 | -3.57 | 560 | 560 | 540 | 62865 |
| 1729701000 | 560 | -10 | -1.75 | 570 | 570 | 560 | 84491 |
| 1729614600 | 570 | 0 | 0.00 | 565 | 570 | 565 | 32752 |
| 1729528200 | 570 | 0 | 0.00 | 570 | 570 | 570 | 55969 |
| 1729269000 | 570 | 5 | 0.88 | 565 | 570 | 565 | 30025 |
| 1729182600 | 565 | 15 | 2.73 | 565 | 565 | 565 | 10289 |
| 1729096200 | 550 | -15 | -2.65 | 565 | 565 | 550 | 125464 |
| 1729009800 | 565 | 25 | 4.63 | 550 | 565 | 550 | 63261 |
| 1728923400 | 540 | -15 | -2.70 | 555 | 555 | 540 | 33349 |
| 1728664200 | 555 | 10 | 1.83 | 545 | 555 | 545 | 46629 |
| 1728577800 | 545 | -5 | -0.91 | 540 | 545 | 540 | 42194 |
| 1728491400 | 550 | 0 | 0.00 | 550 | 550 | 540 | 23889 |
| 1728405000 | 550 | 15 | 2.80 | 535 | 550 | 535 | 32393 |
| 1728318600 | 535 | 0 | 0.00 | 535 | 535 | 535 | 65203 |
| 1728059400 | 535 | 5 | 0.94 | 535 | 538 | 535 | 43330 |
| 1727973000 | 530 | -12 | -2.21 | 540 | 543 | 530 | 42649 |
| 1727886600 | 542 | 2 | 0.37 | 540 | 545 | 540 | 57535 |
| 1727800200 | 540 | -10 | -1.82 | 550 | 550 | 540 | 38376 |
| 1727713800 | 550 | 0 | 0.00 | 545 | 550 | 545 | 21812 |
| 1727454600 | 550 | -8 | -1.43 | 555 | 560 | 545 | 35421 |
| 1727368200 | 558 | -32 | -5.42 | 590 | 590 | 555 | 50601 |
| 1727281800 | 590 | -25 | -4.07 | 615 | 615 | 590 | 37322 |
| 1727195400 | 615 | 0 | 0.00 | 615 | 615 | 615 | 23294 |
| 1727109000 | 615 | 5 | 0.82 | 610 | 620 | 610 | 12424 |
| 1726849800 | 610 | 0 | 0.00 | 610 | 610 | 610 | 17018 |
| 1726763400 | 610 | -20 | -3.17 | 630 | 630 | 610 | 38651 |
| 1726677000 | 630 | -15 | -2.33 | 645 | 645 | 625 | 16835 |
| 1726590600 | 645 | -5 | -0.77 | 650 | 650 | 645 | 21502 |
| 1726504200 | 650 | -10 | -1.52 | 660 | 660 | 650 | 18639 |
| 1726245000 | 660 | 2 | 0.30 | 650 | 660 | 650 | 26413 |
| 1726158600 | 658 | -9 | -1.35 | 667 | 667 | 650 | 27226 |
| 1726072200 | 667 | -8 | -1.19 | 675 | 675 | 667 | 25853 |
| 1725985800 | 675 | -10 | -1.46 | 685 | 685 | 675 | 45488 |
| 1725899400 | 685 | 0 | 0.00 | 685 | 685 | 685 | 7930 |
| 1725640200 | 685 | -20 | -2.84 | 705 | 705 | 685 | 53625 |
| 1725553800 | 705 | 15 | 2.17 | 690 | 715 | 690 | 58679 |
| 1725467400 | 690 | 0 | 0.00 | 685 | 690 | 685 | 74950 |
| 1725381000 | 690 | 10 | 1.47 | 680 | 690 | 680 | 13525 |
| 1725294600 | 680 | 20 | 3.03 | 660 | 685 | 660 | 27776 |
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
