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 | -1.4 | -1.43884892086 | 97.3 | 99.385 | 95.465 | 2460548 | 97.52040392 | CS |
| 4 | -6.1 | -5.98039215686 | 102 | 102.88 | 90.08 | 3381462 | 96.40137522 | CS |
| 12 | 21.07 | 28.1571562208 | 74.83 | 104.45 | 73.56 | 2818003 | 90.9900284 | CS |
| 26 | 0.8 | 0.841219768665 | 95.1 | 104.45 | 67.34 | 2803778 | 85.10023984 | CS |
| 52 | 25.61 | 36.4347702376 | 70.29 | 104.45 | 67.34 | 2232802 | 84.47000285 | CS |
| 156 | 14.24 | 17.438158217 | 81.66 | 119.5983 | 60.08 | 2388513 | 83.68690334 | CS |
| 260 | 65.51 | 215.564330372 | 30.39 | 119.5983 | 25.3 | 2568721 | 74.00303557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752619200 | 95.9 | -1.51 | -1.55 | 97.41 | 97.98 | 95.31 | 1713504 |
| 1752532800 | 97.41 | -0.83 | -0.84 | 98.44 | 99.385 | 97.265 | 1854177 |
| 1752273600 | 98.24 | 2.48 | 2.59 | 95.5 | 98.33 | 95.465 | 2912099 |
| 1752187200 | 95.76 | -2.99 | -3.03 | 97.46 | 97.77 | 95.51 | 2184476 |
| 1752100800 | 98.75 | 1.63 | 1.68 | 96.64 | 99.16 | 96.1 | 2513921 |
| 1752014400 | 97.12 | 1.93 | 2.03 | 97.3 | 98.71 | 95.9116 | 2838069 |
| 1751928000 | 95.19 | 0.54 | 0.57 | 94.28 | 95.295 | 93.88 | 2408244 |
| 1751576640 | 94.65 | 0.8 | 0.85 | 93.61 | 94.96 | 93.61 | 1516352 |
| 1751496000 | 93.85 | 1.36 | 1.47 | 93.27 | 94.34 | 92.91 | 2526715 |
| 1751409600 | 92.49 | 0.49 | 0.53 | 91.87 | 93.1 | 91.62 | 1871765 |
| 1751323200 | 92 | 1.01 | 1.11 | 90.71 | 92.315 | 90.08 | 3076077 |
| 1751064000 | 90.99 | 0.3 | 0.33 | 90.65 | 91.11 | 90.08 | 3340132 |
| 1750977600 | 90.69 | -0.71 | -0.78 | 91.44 | 92.23 | 90.48 | 2908566 |
| 1750891200 | 91.4 | -3.28 | -3.46 | 94.58 | 94.65 | 91.365 | 3489259 |
| 1750804800 | 94.68 | -1.85 | -1.92 | 93.6 | 95.31 | 92.91 | 4187114 |
| 1750718400 | 96.53 | -3.83 | -3.82 | 100.6 | 101.135 | 96.12 | 5158813 |
| 1750459200 | 100.36 | 0.05 | 0.05 | 100.23 | 100.4 | 98.34 | 9801235 |
| 1750286400 | 100.31 | -2.17 | -2.12 | 101.31 | 102.55 | 99.575 | 5222041 |
| 1750200000 | 102.48 | 1.74 | 1.73 | 102 | 102.88 | 100.825 | 3057263 |
| 1750113600 | 100.74 | 0.81 | 0.81 | 101 | 104.45 | 100.1 | 5173416 |
| 1749854400 | 99.93 | 6.1 | 6.50 | 96.26 | 100.48 | 96.26 | 6229026 |
| 1749768000 | 93.83 | -1.41 | -1.48 | 93.24 | 94.5 | 92.46 | 2558271 |
| 1749681600 | 95.24 | 3.11 | 3.38 | 92.56 | 95.55 | 90.7458 | 3491453 |
| 1749595200 | 92.13 | -0.72 | -0.78 | 93 | 93.64 | 91.47 | 2215548 |
| 1749508800 | 92.85 | 0.71 | 0.77 | 92.79 | 94.48 | 92.59 | 2330747 |
| 1749249600 | 92.14 | -0.14 | -0.15 | 91.96 | 92.74 | 91.4 | 1839720 |
| 1749163200 | 92.28 | 0.65 | 0.71 | 92.09 | 92.59 | 91.31 | 1470928 |
| 1749076800 | 91.63 | -0.69 | -0.75 | 92.66 | 93.48 | 91.36 | 2142705 |
| 1748990400 | 92.32 | -0.65 | -0.70 | 92.63 | 92.66 | 91.06 | 2574489 |
| 1748904000 | 92.97 | 2.26 | 2.49 | 91.33 | 93.26 | 90.13 | 2996820 |
| 1748644800 | 90.71 | 0.6 | 0.67 | 89.97 | 90.78 | 89.23 | 3354865 |
| 1748558400 | 90.11 | -1.42 | -1.55 | 91.32 | 91.32 | 89.11 | 1852628 |
| 1748472000 | 91.53 | -0.01 | -0.01 | 91.59 | 91.84 | 90.57 | 1653465 |
| 1748385600 | 91.54 | 2.65 | 2.98 | 88.85 | 91.67 | 88.85 | 2545443 |
| 1748040000 | 88.89 | -0.02 | -0.02 | 88.61 | 89.29 | 88.306 | 1255544 |
| 1747953600 | 88.91 | -0.44 | -0.49 | 88.8 | 89.78 | 88.205 | 2029667 |
| 1747867200 | 89.35 | 1.43 | 1.63 | 87.44 | 89.78 | 86.79 | 3379835 |
| 1747780800 | 87.92 | 0.33 | 0.38 | 87.88 | 88.285 | 87.16 | 2346533 |
| 1747694400 | 87.59 | -0.19 | -0.22 | 87.43 | 87.96 | 85.58 | 2242640 |
| 1747435200 | 87.78 | 1.55 | 1.80 | 86.5 | 87.93 | 85.765 | 1767584 |
| 1747348800 | 86.23 | 0.26 | 0.30 | 85.35 | 86.4 | 84.18 | 2305307 |
| 1747262400 | 85.97 | -1.76 | -2.01 | 87.97 | 88.07 | 85.06 | 2214128 |
| 1747176000 | 87.73 | 3.34 | 3.96 | 85.29 | 88.42 | 84.32 | 3589090 |
| 1747089600 | 84.39 | 1.98 | 2.40 | 83.52 | 85.01 | 82.61 | 3091208 |
| 1746830400 | 82.41 | 1.09 | 1.34 | 81.91 | 82.61 | 78.85 | 2523319 |
| 1746744000 | 81.32 | 0.63 | 0.78 | 84.21 | 85.05 | 79.02 | 4826993 |
| 1746657600 | 80.69 | -1.29 | -1.57 | 81.51 | 82.43 | 80.05 | 3827504 |
| 1746571200 | 81.98 | 1.06 | 1.31 | 81.2 | 82.5 | 80.635 | 2866114 |
| 1746484800 | 80.92 | 0.32 | 0.40 | 80.19 | 81.55 | 79.92 | 1761925 |
| 1746225600 | 80.6 | 0.98 | 1.23 | 80.4 | 80.75 | 79.07 | 2182180 |
| 1746139200 | 79.62 | 1.25 | 1.59 | 78.54 | 80.77 | 77.69 | 3026317 |
| 1746052800 | 78.37 | -1.42 | -1.78 | 77.51 | 78.66 | 75.92 | 2417837 |
| 1745966400 | 79.79 | 0.15 | 0.19 | 79.33 | 80.49 | 79 | 1587234 |
| 1745880000 | 79.64 | 1.17 | 1.49 | 78.65 | 80.68 | 78.47 | 1750816 |
| 1745620800 | 78.47 | 1.17 | 1.51 | 77.23 | 78.59 | 76.795 | 1883539 |
| 1745534400 | 77.3 | 1.41 | 1.86 | 77.02 | 77.54 | 76.1669 | 1620191 |
| 1745448000 | 75.89 | 0.35 | 0.46 | 76.13 | 77.01 | 74.79 | 1407311 |
| 1745361600 | 75.54 | 0.41 | 0.55 | 74.83 | 75.66 | 73.56 | 1721989 |
| 1745275200 | 75.13 | 0.23 | 0.31 | 74.48 | 75.97 | 74.07 | 1426536 |
| 1744929600 | 74.9 | 0.8 | 1.08 | 74.34 | 75.39 | 74.34 | 2279120 |
| 1744843200 | 74.1 | 0.98 | 1.34 | 73.42 | 75.3 | 73.32 | 3257988 |
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
