We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.534130968914 | 93.61 | 96.25 | 91.15 | 285817 | 92.80584733 | CS |
| 4 | 2.26 | 2.4605334785 | 91.85 | 98.34 | 90.43 | 281633 | 93.75394188 | CS |
| 12 | 14.17 | 17.7257943458 | 79.94 | 98.34 | 78.285 | 302828 | 88.5482647 | CS |
| 26 | 26.12 | 38.4174143256 | 67.99 | 98.34 | 66.02 | 304295 | 82.22339814 | CS |
| 52 | 24.77 | 35.7225266801 | 69.34 | 98.34 | 63.73 | 302057 | 75.71505548 | CS |
| 156 | 38.62 | 69.5981257884 | 55.49 | 98.34 | 47.59 | 343391 | 68.4663367 | CS |
| 260 | 49.18 | 109.459158691 | 44.93 | 98.34 | 20 | 338782 | 57.76264133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714776000 | 94.11 | -0.11 | -0.12 | 95.55 | 96.25 | 94.09 | 229156 |
| 1714689600 | 94.22 | 2.26 | 2.46 | 92.5 | 94.28 | 91.93 | 325475 |
| 1714603200 | 91.96 | 0.73 | 0.80 | 91.79 | 94.15 | 91.34 | 380845 |
| 1714516800 | 91.23 | -2.22 | -2.38 | 92.96 | 92.96 | 91.15 | 282785 |
| 1714430400 | 93.45 | -0.14 | -0.15 | 94.18 | 94.37 | 93.31 | 268012 |
| 1714171200 | 93.59 | 0.56 | 0.60 | 93.61 | 94.11 | 93.07 | 171970 |
| 1714084800 | 93.03 | -0.37 | -0.40 | 92.055 | 93.06 | 91.56 | 192046 |
| 1713998400 | 93.4 | 0.02 | 0.02 | 92.89 | 93.61 | 92.2 | 178058 |
| 1713912000 | 93.38 | 0.66 | 0.71 | 92.72 | 93.515 | 92.17 | 154418 |
| 1713825600 | 92.72 | 0.71 | 0.77 | 92.27 | 93.22 | 91.74 | 216274 |
| 1713566400 | 92.01 | 1.32 | 1.46 | 90.43 | 92.1 | 90.43 | 277452 |
| 1713480000 | 90.69 | -1.24 | -1.35 | 91.19 | 92.78 | 90.59 | 371696 |
| 1713393600 | 91.93 | -0.76 | -0.82 | 93.48 | 93.81 | 91.37 | 270977 |
| 1713307200 | 92.69 | -0.38 | -0.41 | 91.48 | 93.33 | 91.385 | 166369 |
| 1713220800 | 93.07 | -0.2 | -0.21 | 94 | 94.3909 | 92.36 | 274251 |
| 1712961600 | 93.27 | -2.13 | -2.23 | 94.59 | 95.24 | 92.74 | 200752 |
| 1712875200 | 95.4 | -1.2 | -1.24 | 96.73 | 97.03 | 94.95 | 370047 |
| 1712788800 | 96.6 | -1.64 | -1.67 | 95.7 | 97.66 | 95.42 | 503765 |
| 1712702400 | 98.24 | 3.99 | 4.23 | 94.76 | 98.34 | 94.56 | 541461 |
| 1712616000 | 94.25 | 1.16 | 1.25 | 93.6 | 94.38 | 93.16 | 208748 |
| 1712356800 | 93.09 | 1.19 | 1.29 | 91.85 | 93.27 | 91.84 | 263046 |
| 1712270400 | 91.9 | -1.74 | -1.86 | 94.77 | 94.85 | 91.53 | 208325 |
| 1712184000 | 93.64 | 0.65 | 0.70 | 92.53 | 94.01 | 92.28 | 233327 |
| 1712097600 | 92.99 | 0.22 | 0.24 | 92.215 | 93.09 | 91.7314 | 301301 |
| 1712011200 | 92.77 | 0.57 | 0.62 | 92.23 | 92.92 | 91.0901 | 246243 |
| 1711665600 | 92.2 | 0.35 | 0.38 | 91.8 | 92.5 | 91.445 | 350087 |
| 1711579200 | 91.85 | 2.33 | 2.60 | 90.83 | 91.96 | 90.56 | 306858 |
| 1711492800 | 89.52 | 0 | 0.00 | 90.05 | 90.5 | 89.42 | 251942 |
| 1711406400 | 89.52 | -0.75 | -0.83 | 90.06 | 90.51 | 89.26 | 207801 |
| 1711147200 | 90.27 | -0.08 | -0.09 | 90.36 | 90.88 | 89.6401 | 259949 |
| 1711060800 | 90.35 | 0.02 | 0.02 | 91.17 | 91.17 | 90.27 | 260167 |
| 1710974400 | 90.33 | 1.7 | 1.92 | 88.42 | 90.66 | 88.16 | 237497 |
| 1710888000 | 88.63 | 0.53 | 0.60 | 88.07 | 89.29 | 87.97 | 262227 |
| 1710801600 | 88.1 | 0.08 | 0.09 | 88.14 | 88.6 | 87.72 | 305656 |
| 1710542400 | 88.02 | 1.35 | 1.56 | 86.33 | 88.77 | 86.33 | 741327 |
| 1710456000 | 86.67 | -0.42 | -0.48 | 86.8 | 86.8 | 85.2 | 230794 |
| 1710369600 | 87.09 | -0.93 | -1.06 | 87.95 | 89.333 | 87.04 | 319146 |
| 1710283200 | 88.02 | -0.18 | -0.20 | 87.98 | 88.15 | 86.36 | 295461 |
| 1710196800 | 88.2 | 1.09 | 1.25 | 87 | 88.36 | 86.92 | 403234 |
| 1709941200 | 87.11 | -0.82 | -0.93 | 88.61 | 89.16 | 87.0784 | 259903 |
| 1709854800 | 87.93 | 2.1 | 2.45 | 86.48 | 88.05 | 86.48 | 319599 |
| 1709768400 | 85.83 | 0.37 | 0.43 | 86.37 | 86.38 | 85.235 | 157162 |
| 1709682000 | 85.46 | -1.08 | -1.25 | 85.36 | 87.03 | 85.17 | 256016 |
| 1709595600 | 86.54 | 0.91 | 1.06 | 85.67 | 88.022 | 85.18 | 288334 |
| 1709336400 | 85.63 | 0.68 | 0.80 | 85.18 | 85.92 | 84.52 | 282372 |
| 1709250000 | 84.95 | 1.27 | 1.52 | 84.5 | 85.34 | 84.45 | 316193 |
| 1709163600 | 83.68 | 0.28 | 0.34 | 82.7 | 84.17 | 82.31 | 195624 |
| 1709077200 | 83.4 | 0.48 | 0.58 | 83.74 | 84.25 | 83.235 | 285304 |
| 1708990800 | 82.92 | -0.17 | -0.20 | 82.7 | 83.27 | 82.27 | 259656 |
| 1708731600 | 83.09 | 0.48 | 0.58 | 82.92 | 83.49 | 82.34 | 194960 |
| 1708645200 | 82.61 | 0.54 | 0.66 | 81.49 | 82.65 | 81.24 | 268499 |
| 1708558800 | 82.07 | 1.37 | 1.70 | 80.83 | 82.17 | 80.7 | 239588 |
| 1708472400 | 80.7 | -1.01 | -1.24 | 80.37 | 81.06 | 80.205 | 278671 |
| 1708126800 | 81.71 | -2.12 | -2.53 | 83.5 | 83.74 | 81.68 | 406985 |
| 1708040400 | 83.83 | 2.61 | 3.21 | 81.54 | 83.83 | 81.54 | 419415 |
| 1707954000 | 81.22 | 1.38 | 1.73 | 80.83 | 81.39 | 79.74 | 593216 |
| 1707867600 | 79.84 | -1.96 | -2.40 | 80.87 | 81.05 | 78.61 | 720943 |
| 1707781200 | 81.8 | 1.95 | 2.44 | 80.05 | 82.08 | 79.74 | 329682 |
| 1707522000 | 79.85 | -0.22 | -0.27 | 79.94 | 80.05 | 78.285 | 394790 |
| 1707435600 | 80.07 | 2.49 | 3.21 | 77.76 | 80.12 | 77.21 | 398098 |
| 1707349200 | 77.58 | 0.85 | 1.11 | 76.75 | 78.04 | 75.99 | 448419 |
| 1707262800 | 76.73 | 5.59 | 7.86 | 71.77 | 77.06 | 71.77 | 778145 |
| 1707176400 | 71.14 | -1.41 | -1.94 | 71.5 | 71.915 | 70.63 | 480325 |
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
