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 | -1.5 | -1.59066808059 | 94.3 | 95.14 | 91.6 | 6433 | 92.61519852 | FU |
| 4 | -3.09 | -3.2224423819 | 95.89 | 98.96 | 91.6 | 9053 | 93.83066672 | FU |
| 12 | -6.04 | -6.11088628086 | 98.84 | 100.75 | 90.82 | 9483 | 93.89671227 | FU |
| 26 | -1.65 | -1.74695606141 | 94.45 | 101.88 | 90.82 | 7843 | 95.14197596 | FU |
| 52 | 1.6 | 1.75438596491 | 91.2 | 102.5 | 90.71 | 6991 | 96.89222325 | FU |
| 156 | -10.19 | -9.89416448199 | 102.99 | 105.28 | 82.05 | 7660 | 94.5983665 | FU |
| 260 | -21.35 | -18.7034603592 | 114.15 | 123.5 | 47 | 7590 | 99.18170192 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 92.8 | 0.72 | 0.78 | 91.66 | 93.15 | 91.66 | 4489 |
| 1714080540 | 92.08 | -0.07 | -0.08 | 92.16 | 92.3 | 91.98 | 1814 |
| 1713994200 | 92.15 | -0.16 | -0.17 | 92.35 | 92.5 | 91.6 | 5654 |
| 1713907800 | 92.31 | -0.19 | -0.21 | 92.15 | 92.94 | 92.15 | 5473 |
| 1713821340 | 92.5 | -1.79 | -1.90 | 94.29 | 94.29 | 91.83 | 15040 |
| 1713562200 | 94.29 | 0.2 | 0.21 | 94.3 | 95.14 | 93.99 | 4182 |
| 1713475800 | 94.09 | -0.41 | -0.43 | 94.99 | 95 | 94.09 | 3357 |
| 1713389400 | 94.5 | -0.21 | -0.22 | 94.89 | 95.2 | 94 | 5346 |
| 1713302940 | 94.71 | 0.53 | 0.56 | 93.7 | 94.93 | 93.7 | 6561 |
| 1713216600 | 94.18 | -0.26 | -0.28 | 93.9 | 95 | 93.9 | 8232 |
| 1712957400 | 94.44 | 0.27 | 0.29 | 94.17 | 94.98 | 94.01 | 6887 |
| 1712870940 | 94.17 | 0.17 | 0.18 | 94 | 94.46 | 93.75 | 4006 |
| 1712784540 | 94 | -0.18 | -0.19 | 94.19 | 94.82 | 93.76 | 7264 |
| 1712698140 | 94.18 | 1.38 | 1.49 | 93.19 | 94.63 | 93.19 | 21802 |
| 1712611740 | 92.8 | -3.93 | -4.06 | 96.73 | 96.73 | 92.8 | 48972 |
| 1712352600 | 96.73 | 0.97 | 1.01 | 96.35 | 96.8 | 96 | 4469 |
| 1712266140 | 95.76 | 0.16 | 0.17 | 95.61 | 96.99 | 95.61 | 3404 |
| 1712179740 | 95.6 | -0.3 | -0.31 | 95.9 | 96.29 | 94.86 | 3367 |
| 1712093400 | 95.9 | -0.28 | -0.29 | 95.64 | 96.29 | 95.09 | 5049 |
| 1712006940 | 96.18 | -0.05 | -0.05 | 95.89 | 98.96 | 94.52 | 11127 |
| 1711661400 | 96.23 | -0.12 | -0.12 | 96.15 | 96.8 | 95.9 | 6507 |
| 1711574940 | 96.35 | 1.38 | 1.45 | 94.97 | 96.35 | 94.21 | 11185 |
| 1711488540 | 94.97 | -0.07 | -0.07 | 95 | 96.29 | 94.8 | 7444 |
| 1711402140 | 95.04 | -0.37 | -0.39 | 95.41 | 96.31 | 95.01 | 5508 |
| 1711143000 | 95.41 | 1.61 | 1.72 | 94.05 | 95.42 | 94.05 | 6605 |
| 1711056600 | 93.8 | 0.44 | 0.47 | 93.75 | 94.25 | 93.47 | 3954 |
| 1710970200 | 93.36 | -1.1 | -1.16 | 94.47 | 94.47 | 92.67 | 6649 |
| 1710883740 | 94.46 | -0.52 | -0.55 | 94 | 94.76 | 93.53 | 4312 |
| 1710797400 | 94.98 | 2.48 | 2.68 | 92.01 | 95.03 | 92.01 | 13279 |
| 1710538200 | 92.5 | 0.61 | 0.66 | 91.84 | 93.25 | 91.84 | 11479 |
| 1710451740 | 91.89 | -0.2 | -0.22 | 92.09 | 93.48 | 91.61 | 5504 |
| 1710365400 | 92.09 | 0.09 | 0.10 | 92.19 | 92.36 | 92 | 3243 |
| 1710278940 | 92 | -0.37 | -0.40 | 92.5 | 92.77 | 91.99 | 5327 |
| 1710192600 | 92.37 | -0.49 | -0.53 | 92.85 | 93.88 | 91.78 | 6213 |
| 1709933400 | 92.86 | 1.66 | 1.82 | 91.19 | 94.5 | 90.89 | 27979 |
| 1709847000 | 91.2 | -0.44 | -0.48 | 91.69 | 91.76 | 90.82 | 8059 |
| 1709760540 | 91.64 | -0.74 | -0.80 | 92.33 | 92.33 | 91.08 | 9824 |
| 1709674200 | 92.38 | -0.21 | -0.23 | 92.6 | 92.94 | 91.01 | 11291 |
| 1709587740 | 92.59 | -0.85 | -0.91 | 93.43 | 93.43 | 92.1 | 9007 |
| 1709328600 | 93.44 | -1.15 | -1.22 | 93.68 | 94.58 | 93.01 | 9225 |
| 1709242200 | 94.59 | 0.1 | 0.11 | 94.49 | 94.66 | 94.2 | 3299 |
| 1709155800 | 94.49 | 0.2 | 0.21 | 94.29 | 94.74 | 94.2 | 10315 |
| 1709069400 | 94.29 | -0.02 | -0.02 | 94.31 | 94.31 | 93.9 | 4798 |
| 1708983000 | 94.31 | -0.15 | -0.16 | 94.57 | 94.57 | 94.1 | 3570 |
| 1708723800 | 94.46 | -0.07 | -0.07 | 94.53 | 94.6 | 94.01 | 7188 |
| 1708637400 | 94.53 | 0.13 | 0.14 | 94.4 | 94.78 | 94 | 2962 |
| 1708550940 | 94.4 | 0.09 | 0.10 | 94.31 | 94.96 | 94.1 | 4523 |
| 1708464600 | 94.31 | -0.19 | -0.20 | 94.49 | 94.5 | 94.05 | 5658 |
| 1708378200 | 94.5 | 0.25 | 0.27 | 94.25 | 94.55 | 93.98 | 6113 |
| 1708119000 | 94.25 | 0.37 | 0.39 | 93.88 | 94.57 | 93.6 | 8160 |
| 1708032600 | 93.88 | -0.05 | -0.05 | 93.93 | 93.93 | 93.56 | 5294 |
| 1707946200 | 93.93 | -0.01 | -0.01 | 93.94 | 94.13 | 93.6 | 6140 |
| 1707514200 | 93.94 | 0.05 | 0.05 | 93.89 | 93.98 | 93.56 | 8321 |
| 1707427800 | 93.89 | 0.17 | 0.18 | 94.45 | 94.45 | 93.5 | 16462 |
| 1707341400 | 93.72 | -4.96 | -5.03 | 98.68 | 99.06 | 92.32 | 90358 |
| 1707255000 | 98.68 | -1.62 | -1.62 | 100.3 | 100.3 | 98.04 | 4252 |
| 1707168600 | 100.3 | -0.45 | -0.45 | 100.75 | 100.75 | 99.94 | 4218 |
| 1706909400 | 100.75 | 1.9 | 1.92 | 98.84 | 100.75 | 98 | 4306 |
| 1706822940 | 98.85 | -1.75 | -1.74 | 99.01 | 99.68 | 97.72 | 3307 |
| 1706736600 | 100.6 | -0.58 | -0.57 | 101.07 | 101.07 | 100.31 | 5156 |
| 1706650200 | 101.18 | 0.38 | 0.38 | 100.8 | 101.34 | 100.11 | 3194 |
| 1706563800 | 100.8 | -0.1 | -0.10 | 100.88 | 101.75 | 100.05 | 4200 |
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
