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 | -2.23 | -7.44077410744 | 29.97 | 30.1 | 27.55 | 57344 | 28.47557732 | SP |
| 4 | 1.42 | 5.39513677812 | 26.32 | 31.31 | 26.045 | 56470 | 28.84822501 | SP |
| 12 | -10.56 | -27.5718015666 | 38.3 | 40.44 | 24.501 | 62380 | 29.25763077 | SP |
| 26 | -3.76 | -11.9365079365 | 31.5 | 40.44 | 24.501 | 36623 | 30.27763067 | SP |
| 52 | 7.13 | 34.5948568656 | 20.61 | 40.44 | 18.551 | 35991 | 28.79493551 | SP |
| 156 | 2.73 | 10.9156337465 | 25.01 | 40.44 | 18.551 | 32892 | 28.60485882 | SP |
| 260 | 2.73 | 10.9156337465 | 25.01 | 40.44 | 18.551 | 32892 | 28.60485882 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 27.84 | -0.48 | -1.69 | 28.09 | 28.73 | 27.605 | 64105 |
| 1741044600 | 28.32 | -0.88 | -3.01 | 29.16 | 29.7 | 27.88 | 54299 |
| 1740785400 | 29.2 | 1.02 | 3.62 | 28.02 | 29.2059 | 27.55 | 56020 |
| 1740699000 | 28.18 | -0.71 | -2.46 | 28.76 | 29.32 | 28.13 | 53422 |
| 1740612600 | 28.89 | -1.68 | -5.50 | 29.97 | 30.1 | 28.7 | 58876 |
| 1740526200 | 30.57 | -0.05 | -0.16 | 30.76 | 31.31 | 30.133 | 40342 |
| 1740439800 | 30.62 | 0.37 | 1.22 | 30.02 | 31.01 | 30.02 | 86443 |
| 1740180600 | 30.25 | -0.1 | -0.33 | 30.39 | 31.0199 | 30.21 | 45993 |
| 1740094200 | 30.35 | 0.23 | 0.76 | 30.09 | 30.57 | 30.0409 | 34128 |
| 1740007800 | 30.12 | 0.1 | 0.33 | 30.04 | 30.37 | 29.7854 | 36050 |
| 1739921400 | 30.02 | -0.04 | -0.13 | 29.935 | 30.16 | 29.55 | 42189 |
| 1739575800 | 30.06 | 0.72 | 2.45 | 29.27 | 30.22 | 29.27 | 88405 |
| 1739489400 | 29.34 | 1.14 | 4.04 | 28.32 | 29.539 | 28.03 | 117568 |
| 1739403000 | 28.2 | 0.89 | 3.26 | 26.93 | 28.25 | 26.93 | 60268 |
| 1739316600 | 27.31 | 1.15 | 4.40 | 26.3 | 27.879 | 26.28 | 94457 |
| 1739230200 | 26.16 | 0.07 | 0.27 | 26.57 | 26.7954 | 26.045 | 30963 |
| 1738971000 | 26.09 | -1.32 | -4.82 | 27.22 | 27.4998 | 26.0556 | 50206 |
| 1738884600 | 27.41 | 0.16 | 0.59 | 27 | 27.5 | 26.849 | 39241 |
| 1738798200 | 27.25 | -0.06 | -0.22 | 26.32 | 27.28 | 26.31 | 21757 |
| 1738711800 | 27.31 | 1.06 | 4.04 | 26.09 | 27.35 | 26.04 | 46250 |
| 1738625400 | 26.25 | -1.93 | -6.85 | 26.67 | 27.025 | 25.71 | 88492 |
| 1738366200 | 28.18 | -0.41 | -1.43 | 30.87 | 30.87 | 27.555 | 219745 |
| 1738279800 | 28.59 | -0.37 | -1.28 | 28.82 | 29.25 | 28.565 | 85695 |
| 1738193400 | 28.96 | 0.22 | 0.77 | 27.79 | 29.11 | 27.71 | 73619 |
| 1738107000 | 28.74 | 1.88 | 7.00 | 27 | 29.19 | 27 | 278429 |
| 1738020600 | 26.86 | 1.62 | 6.42 | 25.39 | 27.3 | 25.39 | 295411 |
| 1737761400 | 25.24 | -0.2 | -0.79 | 25.7 | 25.82 | 25 | 89585 |
| 1737675000 | 25.44 | 0 | 0.00 | 25.44 | 25.44 | 25.44 | 0 |
| 1737588600 | 25.44 | 0.26 | 1.03 | 24.6 | 25.53 | 24.6 | 150542 |
| 1737502200 | 25.18 | -1.82 | -6.74 | 25.73 | 25.73 | 24.501 | 148670 |
| 1737156600 | 27 | 0.37 | 1.39 | 27.42 | 27.45 | 26.65 | 49027 |
| 1737070200 | 26.63 | -2.27 | -7.85 | 28.85 | 28.99 | 26.57 | 63222 |
| 1736983800 | 28.9 | 1.08 | 3.88 | 28.19 | 29 | 28.19 | 18158 |
| 1736897400 | 27.82 | -0.25 | -0.89 | 28.23 | 28.46 | 27.7 | 13365 |
| 1736811000 | 28.07 | -0.67 | -2.33 | 27.84 | 28.14 | 27.03 | 22885 |
| 1736551800 | 28.74 | -1.42 | -4.71 | 29.55 | 29.55 | 27.92 | 44646 |
| 1736379000 | 30.16 | 0.09 | 0.30 | 30.03 | 30.415 | 29.76 | 14750 |
| 1736292600 | 30.07 | -0.7 | -2.27 | 30.28 | 30.8 | 29.91 | 28711 |
| 1736206200 | 30.77 | 0.41 | 1.35 | 30.6 | 31.33 | 30.55 | 28543 |
| 1735947000 | 30.36 | -0.17 | -0.56 | 30.36 | 30.54 | 30.0755 | 49741 |
| 1735860600 | 30.53 | -1.75 | -5.42 | 31.88 | 31.88 | 30.1 | 34451 |
| 1735687800 | 32.28 | -0.52 | -1.59 | 32.82 | 32.869999 | 32.09 | 14204 |
| 1735601400 | 32.799999 | -0.84 | -2.50 | 32.65 | 32.96 | 32.4132 | 16869 |
| 1735342200 | 33.64 | -0.98 | -2.83 | 34.32 | 34.35 | 33.0653 | 46461 |
| 1735255800 | 34.62 | 0.21 | 0.61 | 34.32 | 34.85 | 34.28 | 32714 |
| 1735077840 | 34.41 | -6.02 | -14.89 | 33.57 | 34.41 | 33.409999 | 61261 |
| 1734996600 | 40.43 | 0.22 | 0.55 | 40.29 | 40.44 | 39.84 | 37973 |
| 1734737400 | 40.21 | 1.48 | 3.82 | 38.18 | 40.21 | 37.7 | 40838 |
| 1734651000 | 38.73 | 0.66 | 1.73 | 38.05 | 39.2 | 37.93 | 29032 |
| 1734564600 | 38.07 | -1.89 | -4.73 | 39.53 | 40.065 | 38.07 | 36668 |
| 1734478200 | 39.96 | 0.84 | 2.15 | 38.84 | 39.97 | 38.84 | 40789 |
| 1734391800 | 39.1185 | 0.82 | 2.14 | 38.16 | 39.18 | 38.16 | 36175 |
| 1734132600 | 38.2982 | -0.02 | -0.06 | 38.25 | 38.401 | 37.82 | 28708 |
| 1734046200 | 38.32 | 0.44 | 1.16 | 37.91 | 38.5 | 37.68 | 28939 |
| 1733959800 | 37.88 | -0.36 | -0.94 | 38.3 | 38.97 | 37.88 | 16065 |
| 1733873400 | 38.24 | 0.46 | 1.22 | 37.93 | 38.2705 | 37.21 | 16956 |
| 1733787000 | 37.78 | 1.07 | 2.91 | 36.46 | 38.047006 | 36.46 | 21754 |
| 1733527800 | 36.71 | -0.03 | -0.08 | 36.74 | 37.29 | 36.71 | 13363 |
| 1733441400 | 36.741 | -0.09 | -0.24 | 37.19 | 37.2 | 36.56 | 24414 |
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
