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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742921700 | 41.3 | 1.91 | 4.85 | 40.14 | 41.915 | 40.14 | 13730 |
| 1742835300 | 39.39 | 1.39 | 3.64 | 39.4 | 39.865 | 37.67 | 7737 |
| 1742576100 | 38.005 | -3.65 | -8.75 | 39.26 | 39.69 | 37.5 | 22167 |
| 1742489700 | 41.65 | 0.17 | 0.41 | 42.815 | 42.985 | 41 | 7779 |
| 1742403300 | 41.48 | -6.02 | -12.67 | 44.38 | 44.38 | 40.425 | 22333 |
| 1742316900 | 47.5 | -0.84 | -1.73 | 47.87 | 48.01 | 47.41 | 7379 |
| 1742230500 | 48.335 | 0.18 | 0.36 | 48.495 | 48.495 | 48.025 | 1331 |
| 1741971300 | 48.16 | 0.32 | 0.68 | 48.05 | 48.375 | 48.05 | 2418 |
| 1741884900 | 47.835 | 0.13 | 0.26 | 47.935 | 48.01 | 47.645 | 2135 |
| 1741798500 | 47.71 | 1.11 | 2.37 | 46.985 | 47.795 | 46.91 | 6343 |
| 1741712100 | 46.605 | -0.6 | -1.26 | 46.83 | 47.095 | 46.605 | 1807 |
| 1741625700 | 47.2 | -0.44 | -0.91 | 47.5 | 47.5 | 47.035 | 1422 |
| 1741366500 | 47.635 | -0.03 | -0.05 | 47.78 | 47.93 | 47.26 | 2306 |
| 1741280100 | 47.66 | 1.2 | 2.58 | 46.825 | 47.95 | 46.25 | 1365 |
| 1741193700 | 46.46 | 0.47 | 1.01 | 46.11 | 46.825 | 45.865 | 824 |
| 1741107300 | 45.995 | -0.36 | -0.77 | 46.425 | 46.465 | 45.825 | 5581 |
| 1741020900 | 46.35 | 0.87 | 1.90 | 46.34 | 47.155 | 46.34 | 2529 |
| 1740761700 | 45.485 | -0.57 | -1.24 | 45.82 | 45.82 | 45.145 | 5525 |
| 1740675300 | 46.055 | 1.42 | 3.17 | 44.565 | 46.055 | 44.56 | 2163 |
| 1740588900 | 44.64 | 1.09 | 2.50 | 43.855 | 44.64 | 43.6 | 2474 |
| 1740502500 | 43.55 | -0.85 | -1.90 | 44.465 | 44.465 | 43.375 | 9664 |
| 1740416100 | 44.395 | -0.05 | -0.11 | 44.445 | 44.695 | 44.245 | 8110 |
| 1740156900 | 44.445 | -0.93 | -2.05 | 45.41 | 45.41 | 43.68 | 3127 |
| 1740070500 | 45.375 | -0.37 | -0.81 | 45.475 | 45.685 | 45.205 | 10604 |
| 1739984100 | 45.745 | -0.47 | -1.02 | 46.375 | 46.495 | 45.375 | 7907 |
| 1739897700 | 46.215 | 0.41 | 0.88 | 46.085 | 46.4 | 45.78 | 5531 |
| 1739811300 | 45.81 | 0.34 | 0.74 | 45.925 | 45.98 | 45.675 | 13421 |
| 1739552100 | 45.475 | -1.23 | -2.62 | 46.275 | 46.275 | 45.475 | 12829 |
| 1739465700 | 46.7 | 0.57 | 1.24 | 46.22 | 46.745 | 46.22 | 13440 |
| 1739379300 | 46.13 | -0.51 | -1.09 | 46.28 | 46.53 | 46.005 | 8898 |
| 1739292900 | 46.64 | 0.03 | 0.06 | 46.485 | 46.795 | 46.36 | 6302 |
| 1739206500 | 46.61 | -0.59 | -1.24 | 46.53 | 46.675 | 46.41 | 2601 |
| 1738947300 | 47.195 | 0.48 | 1.04 | 46.325 | 47.195 | 46.325 | 899 |
| 1738860900 | 46.71 | 0.62 | 1.33 | 46.6 | 46.905 | 46.515 | 1250 |
| 1738774500 | 46.095 | -0.31 | -0.66 | 46.32 | 46.32 | 45.6 | 109 |
| 1738688100 | 46.4 | -0.47 | -1.00 | 46.475 | 46.475 | 46.075 | 5005 |
| 1738601700 | 46.87 | -0.89 | -1.85 | 47.06 | 47.065 | 46.27 | 1240 |
| 1738342500 | 47.755 | -0.1 | -0.20 | 47.95 | 48.145 | 47.565 | 811 |
| 1738256100 | 47.85 | 0.11 | 0.23 | 47.07 | 48.1 | 47.07 | 891 |
| 1738169700 | 47.74 | -0.01 | -0.02 | 47.775 | 47.775 | 47.74 | 40 |
| 1738083300 | 47.75 | 1.04 | 2.23 | 47.32 | 47.91 | 47.02 | 1971 |
| 1737996900 | 46.71 | -0.58 | -1.22 | 47.28 | 47.28 | 46.45 | 1520 |
| 1737737700 | 47.285 | -0.54 | -1.13 | 47.19 | 47.465 | 47.19 | 1449 |
| 1737651300 | 47.825 | -0.15 | -0.30 | 48.025 | 48.025 | 47.65 | 292 |
| 1737564900 | 47.97 | 0.25 | 0.52 | 47.305 | 47.97 | 47.04 | 1408 |
| 1737478500 | 47.72 | 0.23 | 0.47 | 47.535 | 47.865 | 47.535 | 1015 |
| 1737392100 | 47.495 | 0.08 | 0.17 | 47.93 | 47.93 | 47.195 | 180 |
| 1737132900 | 47.415 | -0.05 | -0.09 | 47.515 | 47.545 | 47.405 | 536 |
| 1737046500 | 47.46 | 0.46 | 0.98 | 47.065 | 47.46 | 46.51 | 713 |
| 1736960100 | 47 | 0.01 | 0.02 | 46.725 | 47 | 46.525 | 148 |
| 1736873700 | 46.99 | -0.32 | -0.68 | 47.405 | 47.405 | 46.99 | 118 |
| 1736787300 | 47.31 | -0.39 | -0.82 | 47.25 | 47.31 | 46.8 | 2149 |
| 1736528100 | 47.7 | -0.89 | -1.82 | 47.915 | 48.1 | 47.7 | 2849 |
| 1736441700 | 48.585 | 0.61 | 1.26 | 47.8 | 48.585 | 47.795 | 640 |
| 1736355300 | 47.98 | 0.23 | 0.48 | 47.76 | 48.19 | 47.76 | 318 |
| 1736268900 | 47.75 | -0.66 | -1.35 | 47.97 | 48.12 | 47.75 | 190 |
| 1736182500 | 48.405 | -0.32 | -0.65 | 48.61 | 48.61 | 48.34 | 242 |
| 1735923300 | 48.72 | 1.19 | 2.50 | 48.195 | 48.965 | 48.195 | 353 |
| 1735836900 | 47.53 | 0.16 | 0.34 | 47.555 | 47.77 | 46.93 | 275 |
| 1735577700 | 47.37 | -0.63 | -1.31 | 47.775 | 47.88 | 47.37 | 1077 |
| 1735318500 | 48 | 2.4 | 5.25 | 47.855 | 48 | 47.545 | 1331 |
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
