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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 90.075 | 0.25 | 0.28 | 90.135 | 90.195 | 90.005 | 161109 |
| 1732728600 | 89.8225 | -1.09 | -1.20 | 90.78 | 90.78 | 89.74875 | 269383 |
| 1732642200 | 90.9125 | 0.41 | 0.45 | 90.5125 | 90.94125 | 90.25375 | 143916 |
| 1732555800 | 90.5025 | 0.17 | 0.19 | 90.5375 | 90.8 | 90.29125 | 317882 |
| 1732296600 | 90.3275 | 0.81 | 0.90 | 89.875 | 90.74 | 89.6825 | 290572 |
| 1732210200 | 89.52 | 1.29 | 1.46 | 88.6025 | 89.52 | 88.415 | 250614 |
| 1732123800 | 88.2325 | -0.25 | -0.28 | 88.6325 | 88.91375 | 87.89 | 197902 |
| 1732037400 | 88.4775 | -0.12 | -0.14 | 88.43 | 88.49875 | 87.62125 | 165653 |
| 1731951000 | 88.6 | 0.26 | 0.29 | 88.3825 | 88.61625 | 88.12375 | 300480 |
| 1731691800 | 88.3425 | -0.96 | -1.07 | 88.6825 | 88.9125 | 88.23375 | 209456 |
| 1731605400 | 89.3 | -0.15 | -0.17 | 89.5475 | 90.1025 | 89.1125 | 270344 |
| 1731519000 | 89.4525 | 0.3 | 0.33 | 88.975 | 89.465 | 88.80625 | 181306 |
| 1731432600 | 89.1575 | 0.56 | 0.64 | 88.8325 | 89.18625 | 88.63875 | 322843 |
| 1731346200 | 88.5925 | 0.56 | 0.64 | 88.4425 | 88.795 | 88.39625 | 374557 |
| 1731087000 | 88.0325 | 0.89 | 1.02 | 87.4925 | 88.0425 | 87.24625 | 291127 |
| 1731000600 | 87.1475 | 0.25 | 0.29 | 87.0725 | 87.4725 | 86.88125 | 258691 |
| 1730914200 | 86.895 | 2.81 | 3.34 | 86.76 | 87.4225 | 86.49 | 518369 |
| 1730827800 | 84.085 | 0.3 | 0.36 | 83.645 | 84.14125 | 83.40875 | 186079 |
| 1730741400 | 83.7825 | -0.53 | -0.63 | 83.83 | 84.0925 | 83.5325 | 230087 |
| 1730482200 | 84.315 | -0.16 | -0.18 | 84.11 | 84.42875 | 83.76625 | 256436 |
| 1730395800 | 84.47 | -0.75 | -0.87 | 84.2925 | 84.7 | 84.12875 | 282327 |
| 1730309400 | 85.215 | 0.13 | 0.15 | 85.225 | 85.5475 | 84.96125 | 209603 |
| 1730223000 | 85.085 | -0.03 | -0.04 | 85.2125 | 85.22 | 84.7975 | 391266 |
| 1730136600 | 85.115 | -0.24 | -0.28 | 85.385 | 85.53125 | 85.03 | 412419 |
| 1729873800 | 85.3575 | 0.38 | 0.44 | 85.08 | 85.585 | 84.975 | 324700 |
| 1729787400 | 84.98 | -0.09 | -0.11 | 85.1575 | 85.4225 | 84.83625 | 253326 |
| 1729701000 | 85.0725 | -0.27 | -0.31 | 85.4525 | 85.62125 | 85.0725 | 325047 |
| 1729614600 | 85.3375 | 0.25 | 0.29 | 85.2225 | 85.47875 | 85.06625 | 281889 |
| 1729528200 | 85.0875 | -0.1 | -0.12 | 85.29 | 85.49375 | 85.02375 | 273510 |
| 1729269000 | 85.1875 | -0.23 | -0.27 | 84.915 | 85.25375 | 84.835 | 207063 |
| 1729182600 | 85.415 | 0.5 | 0.59 | 85.43 | 85.91125 | 85.23875 | 248784 |
| 1729096200 | 84.915 | 0.3 | 0.36 | 84.975 | 84.99125 | 84.52875 | 274930 |
| 1729009800 | 84.6125 | -0.31 | -0.37 | 85.2025 | 85.2375 | 84.5175 | 244208 |
| 1728923400 | 84.925 | 0.64 | 0.76 | 84.36 | 85.1375 | 84.34375 | 235689 |
| 1728664200 | 84.2875 | 0.25 | 0.29 | 83.98 | 84.39 | 83.67625 | 207394 |
| 1728577800 | 84.04 | 0.23 | 0.28 | 83.92 | 84.1525 | 83.64125 | 262891 |
| 1728491400 | 83.8075 | 0.64 | 0.77 | 83.2525 | 83.8075 | 83.11125 | 166536 |
| 1728405000 | 83.165 | 0.04 | 0.04 | 82.5925 | 83.20625 | 82.465 | 214047 |
| 1728318600 | 83.13 | 0.55 | 0.67 | 82.93 | 83.21625 | 82.8 | 251667 |
| 1728059400 | 82.58 | 0.15 | 0.19 | 82.1675 | 83.38375 | 82.09375 | 246715 |
| 1727973000 | 82.4275 | 0.76 | 0.93 | 82.0225 | 82.68875 | 81.8025 | 217993 |
| 1727886600 | 81.665 | 0.21 | 0.25 | 81.2725 | 81.7875 | 81.07 | 273461 |
| 1727800200 | 81.46 | 0.39 | 0.48 | 81.5825 | 81.99375 | 81.05125 | 348946 |
| 1727713800 | 81.0725 | -0.28 | -0.34 | 81.1475 | 81.29125 | 80.81125 | 304207 |
| 1727454600 | 81.35 | 0.34 | 0.43 | 81.2825 | 81.5925 | 81.22625 | 197830 |
| 1727368200 | 81.005 | -0.34 | -0.41 | 81.865 | 81.99125 | 81.005 | 195558 |
| 1727281800 | 81.34 | 0.24 | 0.30 | 80.8975 | 81.35875 | 80.855 | 166051 |
| 1727195400 | 81.1 | -0.1 | -0.12 | 81.34 | 81.3975 | 80.65 | 151009 |
| 1727109000 | 81.2 | 0.03 | 0.03 | 81.355 | 81.7675 | 81.06625 | 176154 |
| 1726849800 | 81.1725 | -0.38 | -0.47 | 81.1675 | 81.4175 | 81.01375 | 194528 |
| 1726763400 | 81.555 | 0.78 | 0.96 | 81.315 | 81.93875 | 81.18875 | 291808 |
| 1726677000 | 80.78 | -0.63 | -0.77 | 81.2375 | 81.25125 | 80.5375 | 114729 |
| 1726590600 | 81.4075 | 0.77 | 0.95 | 80.8625 | 81.51125 | 80.8625 | 165151 |
| 1726504200 | 80.64 | -0.5 | -0.61 | 80.9175 | 81.00625 | 80.45625 | 140597 |
| 1726245000 | 81.135 | 0.6 | 0.74 | 80.77 | 81.1525 | 80.675 | 128783 |
| 1726158600 | 80.5375 | 1.32 | 1.67 | 80.775 | 80.93375 | 80.3175 | 177185 |
| 1726072200 | 79.2175 | -0.42 | -0.53 | 79.555 | 79.98 | 78.91125 | 164170 |
| 1725985800 | 79.6375 | 0.38 | 0.48 | 79.26 | 79.92375 | 79.1725 | 224546 |
| 1725899400 | 79.2575 | 0.82 | 1.04 | 78.785 | 79.40125 | 78.7675 | 315616 |
| 1725640200 | 78.44 | -0.8 | -1.01 | 79.045 | 79.61125 | 78.285 | 186117 |
| 1725553800 | 79.23875 | -0.61 | -0.77 | 79.6225 | 80.03125 | 79.2075 | 143968 |
| 1725467400 | 79.85 | -1 | -1.24 | 79.665 | 80.345 | 79.545 | 201888 |
| 1725381000 | 80.85 | -0.75 | -0.92 | 81.6925 | 81.78375 | 80.6075 | 234965 |
| 1725294600 | 81.5975 | 0.68 | 0.84 | 81.4425 | 81.67375 | 81.28375 | 207886 |
| 1725035400 | 80.92 | -0.28 | -0.34 | 80.8175 | 81.4475 | 80.775 | 230438 |
| 1724949000 | 81.2 | 0.82 | 1.02 | 80.2575 | 81.4325 | 80.235 | 195894 |
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
