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 | 1.64 | 1.81315644002 | 90.45 | 94.26 | 87.94 | 223386 | 91.42622812 | CS |
| 4 | 0.04 | 0.0434546442151 | 92.05 | 98.179 | 87.94 | 264356 | 93.38318745 | CS |
| 12 | 5.52 | 6.37634284394 | 86.57 | 105.67 | 84.616 | 324178 | 93.83808081 | CS |
| 26 | -10.3 | -10.0595761305 | 102.39 | 106.42 | 84.616 | 316354 | 94.90166557 | CS |
| 52 | 13.02 | 16.4664221576 | 79.07 | 106.42 | 76.57 | 290852 | 92.55479582 | CS |
| 156 | -15.23 | -14.1912038763 | 107.32 | 131.89 | 63.27 | 268349 | 92.73002022 | CS |
| 260 | 26.79 | 41.0260336907 | 65.3 | 131.89 | 29.04 | 270501 | 83.68335115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 92.09 | -0.42 | -0.45 | 92.97 | 94.175 | 91.98 | 283116 |
| 1726612800 | 92.51 | -1.4 | -1.49 | 93.13 | 94 | 91.765 | 305907 |
| 1726526400 | 93.91 | 1.19 | 1.28 | 92.58 | 94.26 | 92.58 | 162731 |
| 1726267200 | 92.72 | 2.98 | 3.32 | 91.22 | 93.055 | 90.59 | 176077 |
| 1726180800 | 89.74 | 0.57 | 0.64 | 89.89 | 90.25 | 88.54 | 178778 |
| 1726094400 | 89.17 | -2.13 | -2.33 | 90.45 | 90.6 | 87.94 | 293438 |
| 1726008000 | 91.3 | 1.33 | 1.48 | 90.17 | 91.6 | 89.58 | 314752 |
| 1725921600 | 89.97 | 0.23 | 0.26 | 88.85 | 90.96 | 88.83 | 299984 |
| 1725662400 | 89.74 | -2.28 | -2.48 | 92.39 | 93.03 | 89.64 | 224410 |
| 1725576000 | 92.02 | -1.04 | -1.12 | 93.17 | 93.36 | 91.5 | 209050 |
| 1725489600 | 93.06 | 0.35 | 0.38 | 92.25 | 93.64 | 92.21 | 168187 |
| 1725403200 | 92.71 | -3.45 | -3.59 | 95 | 96.85 | 92.7 | 241431 |
| 1725057600 | 96.16 | -0.78 | -0.80 | 97.6 | 97.61 | 95.465 | 771940 |
| 1724971200 | 96.94 | 1.8 | 1.89 | 96.21 | 98.179 | 95.61 | 309180 |
| 1724884800 | 95.14 | -0.12 | -0.13 | 95.03 | 96.27 | 94.7 | 239729 |
| 1724798400 | 95.26 | -0.09 | -0.09 | 94.84 | 95.77 | 94.61 | 244793 |
| 1724712000 | 95.35 | -0.78 | -0.81 | 96.36 | 97.1 | 95.23 | 165348 |
| 1724452800 | 96.13 | 3.19 | 3.43 | 93.72 | 96.75 | 93.72 | 271579 |
| 1724366400 | 92.94 | -0.88 | -0.94 | 94.06 | 94.97 | 92.83 | 232699 |
| 1724280000 | 93.82 | 3.03 | 3.34 | 92.05 | 93.86 | 91.985 | 212747 |
| 1724193600 | 90.79 | -1.59 | -1.72 | 92.14 | 92.62 | 90.74 | 209614 |
| 1724107200 | 92.38 | 1.58 | 1.74 | 90.95 | 92.41 | 90.95 | 206134 |
| 1723848000 | 90.8 | 0.02 | 0.02 | 90.37 | 92.07 | 90.37 | 185710 |
| 1723761600 | 90.78 | 2.86 | 3.25 | 90.35 | 91.78 | 89.845 | 221938 |
| 1723675200 | 87.92 | -0.7 | -0.79 | 88.79 | 89.095 | 87.2 | 178106 |
| 1723588800 | 88.62 | 1.59 | 1.83 | 87.81 | 89.06 | 87.57 | 189831 |
| 1723502400 | 87.03 | -1.32 | -1.49 | 88.74 | 88.77 | 86.75 | 166230 |
| 1723243200 | 88.35 | -0.32 | -0.36 | 88.61 | 89.2 | 87.68 | 183867 |
| 1723156800 | 88.67 | 3.52 | 4.13 | 86.24 | 88.93 | 85.92 | 247314 |
| 1723070400 | 85.15 | -0.27 | -0.32 | 86.86 | 87.805 | 85.11 | 235842 |
| 1722984000 | 85.42 | -0.15 | -0.18 | 85.65 | 87.12 | 84.616 | 218198 |
| 1722897600 | 85.57 | -5.02 | -5.54 | 86.96 | 87.33 | 84.93 | 327831 |
| 1722638400 | 90.59 | -1.52 | -1.65 | 89.57 | 91.26 | 89.17 | 337409 |
| 1722552000 | 92.11 | -2.56 | -2.70 | 94.19 | 95.805 | 91.06 | 338685 |
| 1722465600 | 94.67 | -0.5 | -0.53 | 95.93 | 96.35 | 94.14 | 656174 |
| 1722379200 | 95.17 | -0.66 | -0.69 | 96 | 96.52 | 94.89 | 621558 |
| 1722292800 | 95.83 | 0.97 | 1.02 | 95.15 | 96.79 | 94.78 | 418714 |
| 1722033600 | 94.86 | 2.09 | 2.25 | 93.63 | 96.35 | 93.57 | 378067 |
| 1721947200 | 92.77 | -9.06 | -8.90 | 93.97 | 99 | 90.78 | 844342 |
| 1721860800 | 101.83 | -2.24 | -2.15 | 104.27 | 105 | 101.8 | 518532 |
| 1721774400 | 104.07 | 1.58 | 1.54 | 102.58 | 104.9 | 102.5 | 466992 |
| 1721688000 | 102.49 | -0.21 | -0.20 | 101.7 | 103.36 | 100.7 | 405911 |
| 1721428800 | 102.7 | -0.96 | -0.93 | 103.69 | 103.92 | 101.66 | 642421 |
| 1721342400 | 103.66 | 0.13 | 0.13 | 102.55 | 105.67 | 102.415 | 406878 |
| 1721256000 | 103.53 | 0.38 | 0.37 | 102.2 | 104.3 | 101.465 | 436787 |
| 1721169600 | 103.15 | 5.49 | 5.62 | 98.73 | 104.55 | 98.2153 | 664204 |
| 1721083200 | 97.66 | 2.99 | 3.16 | 95.62 | 98.94 | 94.97 | 437916 |
| 1720824000 | 94.67 | 3.59 | 3.94 | 91.78 | 95.01 | 91.53 | 405157 |
| 1720737600 | 91.08 | 4.77 | 5.53 | 87.5 | 91.47 | 87.21 | 448519 |
| 1720651200 | 86.31 | 0.48 | 0.56 | 86.04 | 86.54 | 85.325 | 216451 |
| 1720564800 | 85.83 | -1.38 | -1.58 | 87.05 | 87.295 | 85.81 | 281932 |
| 1720478400 | 87.21 | -0.11 | -0.13 | 87.97 | 88.48 | 87.0001 | 210356 |
| 1720219200 | 87.32 | -0.29 | -0.33 | 87.22 | 87.89 | 86.475 | 199074 |
| 1720040640 | 87.61 | 0.26 | 0.30 | 87.53 | 88.29 | 87.32 | 114673 |
| 1719960000 | 87.35 | 0.55 | 0.63 | 87.12 | 88.15 | 86.89 | 231869 |
| 1719873600 | 86.8 | -1.13 | -1.29 | 88.23 | 89.08 | 86.52 | 320142 |
| 1719614400 | 87.93 | 0 | 0.00 | 87.93 | 87.93 | 87.93 | 0 |
| 1719528000 | 87.93 | 1.51 | 1.75 | 86.84 | 88.4 | 86.47 | 525896 |
| 1719441600 | 86.42 | -0.73 | -0.84 | 86.57 | 87.63 | 86.34 | 356131 |
| 1719355200 | 87.15 | -1.02 | -1.16 | 88.22 | 88.62 | 86.76 | 378423 |
| 1719268800 | 88.17 | -0.48 | -0.54 | 88.92 | 89.88 | 88.04 | 371882 |
| 1719009600 | 88.65 | 0 | 0.00 | 88.81 | 89.12 | 88.03 | 1221303 |
| 1718923200 | 88.65 | 1.62 | 1.86 | 86.67 | 89.75 | 86.19 | 408864 |
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
