We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -1.54 | -1.87143030745 | 82.29 | 84.99 | 68.32 | 205348 | 77.18497012 | CS |
| 4 | 8.82 | 12.2619213124 | 71.93 | 84.99 | 64.36 | 140990 | 72.54254057 | CS |
| 12 | 28.11 | 53.4004559271 | 52.64 | 87 | 46.1 | 182193 | 68.8487977 | CS |
| 26 | 49.24 | 156.267851476 | 31.51 | 87 | 30.81 | 163513 | 60.23754668 | CS |
| 52 | 68.13 | 539.857369255 | 12.62 | 87 | 9.73 | 112028 | 48.21375835 | CS |
| 156 | -201.145 | -71.35458238 | 281.895 | 287.7 | 7.5 | 706889 | 67.49778935 | CS |
| 260 | -201.145 | -71.35458238 | 281.895 | 287.7 | 7.5 | 706889 | 67.49778935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 80.75 | -0.68 | -0.84 | 82.67 | 84.8 | 79.3 | 124839 |
| 1715380800 | 81.43 | -0.52 | -0.63 | 82.69 | 83.61 | 80.4 | 127713 |
| 1715294400 | 81.95 | 4.31 | 5.55 | 77.64 | 83.115 | 75.91 | 199455 |
| 1715208000 | 77.64 | 6.11 | 8.54 | 72.17 | 77.83 | 69.27 | 214809 |
| 1715121600 | 71.53 | 0.13 | 0.18 | 82.29 | 84.99 | 68.32 | 359923 |
| 1715035200 | 71.4 | 0.34 | 0.48 | 71.24 | 73.83 | 70.455 | 209348 |
| 1714776000 | 71.06 | 2.09 | 3.03 | 71 | 73.32 | 69.275 | 227954 |
| 1714689600 | 68.97 | 1.67 | 2.48 | 68.72 | 69.13 | 65.569999 | 73818 |
| 1714603200 | 67.3 | 0.99 | 1.49 | 65.959999 | 68.82 | 64.36 | 142013 |
| 1714516800 | 66.31 | -0.32 | -0.48 | 65.989999 | 68.34 | 65.4751 | 184285 |
| 1714430400 | 66.629999 | -4.3 | -6.06 | 71.1 | 71.98 | 66.03 | 109121 |
| 1714171200 | 70.93 | 2.29 | 3.34 | 68.89 | 71.8 | 68.6 | 112348 |
| 1714084800 | 68.64 | -1.51 | -2.15 | 68.38 | 69.565 | 66.84 | 88295 |
| 1713998400 | 70.15 | -0.33 | -0.47 | 70.7 | 71.52 | 69.3 | 83175 |
| 1713912000 | 70.48 | 1.95 | 2.85 | 68.38 | 72 | 68.38 | 100491 |
| 1713825600 | 68.53 | -0.6 | -0.87 | 69.85 | 70.515 | 67.0642 | 94620 |
| 1713566400 | 69.13 | -3.24 | -4.48 | 71.32 | 72.365 | 68.7 | 111705 |
| 1713480000 | 72.37 | 0.03 | 0.04 | 71.84 | 74.35 | 71 | 60549 |
| 1713393600 | 72.34 | -2.72 | -3.62 | 75.9 | 76.9 | 71.77 | 64674 |
| 1713307200 | 75.06 | 2.61 | 3.60 | 71.93 | 75.44 | 70 | 130674 |
| 1713220800 | 72.45 | -6.19 | -7.87 | 80.94 | 82.47 | 71.85 | 184469 |
| 1712961600 | 78.64 | -1.9 | -2.36 | 79.86 | 79.9699 | 76.01 | 130826 |
| 1712875200 | 80.54 | 2 | 2.55 | 80.12 | 80.935 | 77 | 149404 |
| 1712788800 | 78.54 | -0.31 | -0.39 | 78.2 | 81.25 | 75.18 | 227533 |
| 1712702400 | 78.85 | -7.07 | -8.23 | 86.47 | 87 | 77.51 | 264370 |
| 1712616000 | 85.92 | 9.29 | 12.12 | 77.99 | 86.08 | 75.59 | 314429 |
| 1712356800 | 76.63 | 6.55 | 9.35 | 70.01 | 76.7 | 69.8 | 183094 |
| 1712270400 | 70.08 | -0.52 | -0.74 | 72.5 | 74.94 | 69.41 | 154122 |
| 1712184000 | 70.6 | 3.5 | 5.22 | 67.98 | 73.44 | 67.21 | 192765 |
| 1712097600 | 67.099999 | 0.67 | 1.01 | 65.01 | 67.23 | 63.8 | 151089 |
| 1712011200 | 66.43 | -4.89 | -6.86 | 71.52 | 71.7 | 65.546 | 192663 |
| 1711665600 | 71.32 | -0.94 | -1.30 | 72.68 | 75.41 | 70.73 | 246465 |
| 1711579200 | 72.26 | -3.54 | -4.67 | 76.24 | 76.24 | 71.89 | 153394 |
| 1711492800 | 75.8 | 1.56 | 2.10 | 74.99 | 79.26 | 72.65 | 219491 |
| 1711406400 | 74.24 | 1.74 | 2.40 | 72.39 | 75 | 71.5 | 158027 |
| 1711147200 | 72.5 | 8.98 | 14.14 | 65.18 | 73.21 | 63.63 | 254327 |
| 1711060800 | 63.52 | 0.47 | 0.75 | 64.629999 | 65.989999 | 62.5 | 116354 |
| 1710974400 | 63.05 | -0.46 | -0.72 | 63.51 | 65.15 | 61.675 | 139294 |
| 1710888000 | 63.51 | 1.13 | 1.81 | 62 | 64.019999 | 57.39 | 234674 |
| 1710801600 | 62.38 | 1.13 | 1.84 | 61.25 | 63.87 | 60.53 | 157978 |
| 1710542400 | 61.25 | -1.84 | -2.92 | 63.26 | 64.62 | 58.9 | 222266 |
| 1710456000 | 63.09 | -9.91 | -13.58 | 72.02 | 73.91 | 62.42 | 241978 |
| 1710369600 | 73 | 7.32 | 11.14 | 65.44 | 75.84 | 65 | 386133 |
| 1710283200 | 65.68 | 1.09 | 1.69 | 65.269999 | 65.69 | 62 | 366205 |
| 1710196800 | 64.59 | -9.9 | -13.29 | 73 | 74.77 | 59.25 | 507202 |
| 1709941200 | 74.49 | 7.13 | 10.58 | 69.09 | 75.74 | 65.5 | 395231 |
| 1709854800 | 67.36 | 14.81 | 28.18 | 59.46 | 70.8623 | 58.4101 | 764669 |
| 1709768400 | 52.55 | 2.27 | 4.51 | 51.11 | 52.66 | 50.35 | 192112 |
| 1709682000 | 50.28 | 0.22 | 0.44 | 49.69 | 52.67 | 49.58 | 166085 |
| 1709595600 | 50.06 | -1.8 | -3.47 | 52.25 | 52.8238 | 49.0301 | 96723 |
| 1709336400 | 51.86 | 1.82 | 3.64 | 50.57 | 51.86 | 48.61 | 121219 |
| 1709250000 | 50.04 | 0.68 | 1.38 | 50.12 | 51.3818 | 49.78 | 59222 |
| 1709163600 | 49.36 | -2.8 | -5.37 | 52.15 | 52.49 | 49.36 | 66976 |
| 1709077200 | 52.16 | 0.09 | 0.17 | 52.68 | 53 | 50.9403 | 89867 |
| 1708990800 | 52.07 | 3.52 | 7.25 | 48.06 | 52.67 | 48.06 | 93567 |
| 1708731600 | 48.55 | 1.34 | 2.84 | 46.99 | 49.15 | 46.56 | 59832 |
| 1708645200 | 47.21 | 0.54 | 1.16 | 46.69 | 48.75 | 46.69 | 75326 |
| 1708558800 | 46.67 | -4.46 | -8.72 | 50.4 | 50.67 | 46.1 | 134623 |
| 1708472400 | 51.13 | -1.22 | -2.33 | 52.64 | 52.64 | 50.41 | 65596 |
| 1708126800 | 52.35 | 2.16 | 4.30 | 50.02 | 52.64 | 48.5 | 220341 |
| 1708040400 | 50.19 | 1.65 | 3.40 | 49.05 | 50.4366 | 48.38 | 137767 |
| 1707954000 | 48.54 | 2.02 | 4.34 | 47.71 | 48.84 | 47 | 82695 |
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
