We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -2.39 | -2.58518117902 | 92.45 | 96.3 | 86.41 | 208459 | 94.39485112 | CS |
| 4 | -9.04 | -9.12209889001 | 99.1 | 99.1 | 86.41 | 256504 | 94.81453043 | CS |
| 12 | 4.41 | 5.14886164623 | 85.65 | 100.29 | 84.45 | 288007 | 93.23438767 | CS |
| 26 | 14 | 18.4065211675 | 76.06 | 100.29 | 72.97 | 283213 | 87.60818261 | CS |
| 52 | 1.14 | 1.28205128205 | 88.92 | 100.29 | 72.97 | 301475 | 85.69563894 | CS |
| 156 | 21.85 | 32.0334261838 | 68.21 | 100.29 | 62.465 | 251364 | 81.18423068 | CS |
| 260 | 53.22 | 144.462540717 | 36.84 | 100.29 | 34.35 | 261658 | 67.93197751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 90.06 | -4.26 | -4.52 | 93.35 | 93.35 | 86.41 | 607213 |
| 1714084500 | 94.32 | -0.67 | -0.71 | 94.72 | 94.93 | 93.24 | 317310 |
| 1713998100 | 94.99 | -0.44 | -0.46 | 95.16 | 96.3 | 94.14 | 187674 |
| 1713911700 | 95.43 | 1.34 | 1.42 | 94.65 | 96.0198 | 93.23 | 165041 |
| 1713825300 | 94.09 | 0.66 | 0.71 | 93.81 | 94.87 | 93.53 | 156086 |
| 1713566100 | 93.43 | 1.06 | 1.15 | 92.45 | 93.62 | 92.11 | 219124 |
| 1713479700 | 92.37 | -0.08 | -0.09 | 92.52 | 93.035 | 92.07 | 232722 |
| 1713393300 | 92.45 | -1.86 | -1.97 | 94.95 | 94.95 | 92.395 | 339337 |
| 1713306900 | 94.31 | -1.33 | -1.39 | 95.64 | 96.17 | 94.205 | 237951 |
| 1713220500 | 95.64 | 0.4 | 0.42 | 95.55 | 95.87 | 94.45 | 279294 |
| 1712961300 | 95.24 | -1.94 | -2.00 | 96.56 | 97.34 | 94.04 | 370966 |
| 1712874900 | 97.18 | 0.54 | 0.56 | 96.77 | 97.72 | 96.265 | 248255 |
| 1712788500 | 96.64 | -0.08 | -0.08 | 94.73 | 96.965 | 94.39 | 280911 |
| 1712702100 | 96.72 | 1.06 | 1.11 | 96.22 | 96.93 | 95.56 | 185033 |
| 1712615700 | 95.66 | 1.17 | 1.24 | 94.51 | 96.01 | 94.4 | 177281 |
| 1712356500 | 94.49 | 0.63 | 0.67 | 93.58 | 94.955 | 93.58 | 215375 |
| 1712270100 | 93.86 | -0.42 | -0.45 | 94.89 | 95.66 | 93.425 | 285885 |
| 1712183700 | 94.28 | -0.76 | -0.80 | 95.04 | 95.525 | 94.17 | 443270 |
| 1712097300 | 95.04 | -2.21 | -2.27 | 96.38 | 97.2 | 94.53 | 365326 |
| 1712010900 | 97.25 | -1.62 | -1.64 | 99.1 | 99.1 | 96.76 | 179334 |
| 1711665300 | 98.87 | 0.09 | 0.09 | 99.02 | 100.29 | 98.54 | 316276 |
| 1711578900 | 98.78 | 2.67 | 2.78 | 96.68 | 98.885 | 96.68 | 315438 |
| 1711492500 | 96.11 | -0.28 | -0.29 | 96.8 | 96.8 | 95.74 | 213130 |
| 1711406100 | 96.39 | -0.71 | -0.73 | 97.5 | 98.16 | 96.39 | 198290 |
| 1711146900 | 97.1 | -1.59 | -1.61 | 99 | 99.06 | 97.03 | 230725 |
| 1711060500 | 98.69 | 1.19 | 1.22 | 97.5 | 99.39 | 96.9654 | 231448 |
| 1710974100 | 97.5 | 0.28 | 0.29 | 97.23 | 98.22 | 96.61 | 260002 |
| 1710887700 | 97.22 | 0.76 | 0.79 | 96.65 | 97.39 | 96.47 | 265061 |
| 1710801300 | 96.46 | 0.39 | 0.41 | 95.88 | 97.04 | 95.88 | 285445 |
| 1710542100 | 96.07 | 1.58 | 1.67 | 94.85 | 96.1 | 94.42 | 445715 |
| 1710455700 | 94.49 | -0.37 | -0.39 | 95 | 95.4126 | 93.76 | 369036 |
| 1710369300 | 94.86 | 0.99 | 1.05 | 93.68 | 94.87 | 93.28 | 225946 |
| 1710282900 | 93.87 | 0.05 | 0.05 | 93.5 | 94.2399 | 93.1 | 194770 |
| 1710196500 | 93.82 | 0.55 | 0.59 | 93.11 | 93.85 | 92.06 | 223459 |
| 1709940900 | 93.27 | -0.95 | -1.01 | 94.92 | 95.71 | 93.19 | 292540 |
| 1709854500 | 94.22 | 1.11 | 1.19 | 93.66 | 94.22 | 93.13 | 261092 |
| 1709768100 | 93.11 | 0.76 | 0.82 | 92.35 | 93.15 | 90.955 | 249582 |
| 1709681700 | 92.35 | 0.12 | 0.13 | 92.33 | 92.865 | 91.32 | 375559 |
| 1709595300 | 92.23 | 1.12 | 1.23 | 91.24 | 92.48 | 90.94 | 276097 |
| 1709336100 | 91.11 | 1.01 | 1.12 | 90.08 | 91.135 | 89.7 | 314368 |
| 1709249700 | 90.1 | -0.15 | -0.17 | 91.34 | 91.365 | 88.888 | 276184 |
| 1709163300 | 90.25 | -0.79 | -0.87 | 90.48 | 91.42 | 90.08 | 280887 |
| 1709076900 | 91.04 | -0.21 | -0.23 | 91.76 | 92.165 | 90.56 | 178496 |
| 1708990500 | 91.25 | -1.11 | -1.20 | 92.12 | 93.11 | 90.85 | 241957 |
| 1708731300 | 92.36 | 1.13 | 1.24 | 91.31 | 92.98 | 91.02 | 226874 |
| 1708644900 | 91.23 | 0.55 | 0.61 | 90.48 | 91.46 | 89.99 | 300465 |
| 1708558500 | 90.68 | -0.03 | -0.03 | 90.6 | 91.35 | 90.0275 | 302421 |
| 1708472100 | 90.71 | -1.12 | -1.22 | 91.66 | 92.46 | 90.065 | 422024 |
| 1708126500 | 91.83 | -0.97 | -1.05 | 91.3 | 92.11 | 84.45 | 1085994 |
| 1708040100 | 92.8 | 0.84 | 0.91 | 92.16 | 92.85 | 89.49 | 379197 |
| 1707953700 | 91.96 | 4.21 | 4.80 | 88.62 | 92 | 88.62 | 442686 |
| 1707867300 | 87.75 | -1.44 | -1.61 | 87.63 | 89.28 | 87.22 | 375256 |
| 1707780900 | 89.19 | -0.09 | -0.10 | 88.89 | 89.6625 | 87.92 | 364415 |
| 1707521700 | 89.28 | 2 | 2.29 | 87.61 | 89.365 | 87.1 | 291348 |
| 1707435300 | 87.28 | 0.02 | 0.02 | 86.93 | 87.9 | 86.63 | 261321 |
| 1707348900 | 87.26 | -0.25 | -0.29 | 87.92 | 88.06 | 87.02 | 242687 |
| 1707262500 | 87.51 | 1.35 | 1.57 | 85.74 | 87.62 | 85.74 | 203717 |
| 1707176100 | 86.16 | -1.08 | -1.24 | 86.3 | 86.48 | 85.765 | 196514 |
| 1706916900 | 87.24 | 0.57 | 0.66 | 85.65 | 87.49 | 85.44 | 220091 |
| 1706830500 | 86.67 | 1.33 | 1.56 | 85.85 | 86.67 | 84.805 | 302301 |
| 1706744100 | 85.34 | -1.16 | -1.34 | 86.51 | 86.76 | 85.33 | 462052 |
| 1706657700 | 86.5 | 0.08 | 0.09 | 86.34 | 86.77 | 85.81 | 275172 |
| 1706571300 | 86.42 | 0.78 | 0.91 | 85.57 | 86.44 | 85.24 | 148563 |
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
