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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 56.4726 | 0.02 | 0.04 | 56.56 | 56.56 | 56.4726 | 131 |
| 1732231800 | 56.4508 | 1.25 | 2.27 | 56.4508 | 56.4508 | 56.4508 | 50 |
| 1732145400 | 55.1987 | 0.03 | 0.06 | 55.1987 | 55.1987 | 55.1987 | 6 |
| 1732059000 | 55.1668 | 0.62 | 1.14 | 54.71 | 55.1668 | 54.71 | 286 |
| 1731972600 | 54.5447 | 0.64 | 1.20 | 54.55 | 54.55 | 54.5447 | 38 |
| 1731713400 | 53.9001 | 0.6 | 1.12 | 53.9001 | 53.9001 | 53.9001 | 0 |
| 1731627000 | 53.3032 | 0.26 | 0.50 | 53.3032 | 53.3032 | 53.3032 | 8 |
| 1731540600 | 53.0404 | -0.25 | -0.47 | 52.99 | 53.0404 | 52.99 | 4 |
| 1731454200 | 53.2926 | -0.44 | -0.82 | 53.5 | 53.5 | 53.2926 | 269 |
| 1731367800 | 53.7333 | 1.08 | 2.06 | 53.6703 | 53.7333 | 53.67 | 549 |
| 1731108600 | 52.6508 | 0 | 0.00 | 52.6508 | 52.6508 | 52.6508 | 29 |
| 1731022200 | 52.6508 | 0.63 | 1.21 | 52.8 | 52.81 | 52.6508 | 244 |
| 1730935800 | 52.023 | 1.53 | 3.02 | 50.45 | 52.023 | 49.4297 | 1303 |
| 1730849400 | 50.4971 | 0.82 | 1.65 | 49.9128 | 50.4971 | 49.78 | 1158 |
| 1730763000 | 49.6777 | 0.56 | 1.13 | 49.82 | 49.82 | 49.6777 | 115 |
| 1730500200 | 49.1224 | -0.44 | -0.89 | 49.56 | 49.56 | 49.1224 | 32 |
| 1730413800 | 49.564 | 0.25 | 0.51 | 49.51 | 49.564 | 49.51 | 45 |
| 1730327400 | 49.3113 | 0.27 | 0.54 | 49.39 | 49.39 | 49.3113 | 26 |
| 1730241000 | 49.0449 | -0.22 | -0.45 | 49.0449 | 49.0449 | 49.0449 | 12 |
| 1730154600 | 49.2647 | -0.23 | -0.46 | 49.2647 | 49.2647 | 49.2647 | 0 |
| 1729895400 | 49.4902 | -0.19 | -0.39 | 49.73 | 49.73 | 49.4902 | 82 |
| 1729809000 | 49.6851 | 0.3 | 0.61 | 49.65 | 49.6851 | 49.65 | 122 |
| 1729722600 | 49.3837 | -0.2 | -0.41 | 49.33 | 49.3837 | 49.33 | 80 |
| 1729636200 | 49.5879 | 0.19 | 0.39 | 49.4 | 49.5879 | 49.4 | 112 |
| 1729549800 | 49.3938 | -0.1 | -0.19 | 49.31 | 49.3938 | 49.31 | 101 |
| 1729290600 | 49.4902 | 0 | 0.00 | 49.4902 | 49.4902 | 49.4902 | 54 |
| 1729204200 | 49.4902 | -0.01 | -0.01 | 49.61 | 49.61 | 49.4902 | 3 |
| 1729117800 | 49.4972 | 0.35 | 0.70 | 49.51 | 49.51 | 49.4972 | 375 |
| 1729031400 | 49.1513 | -0.39 | -0.79 | 49.0154 | 49.1513 | 49.0154 | 242 |
| 1728945000 | 49.5437 | 0.09 | 0.18 | 49.27 | 49.5437 | 49.27 | 52 |
| 1728685800 | 49.4538 | 0.05 | 0.10 | 49.4538 | 49.4538 | 49.4538 | 40 |
| 1728599400 | 49.4021 | -0 | -0.00 | 49.4021 | 49.4021 | 49.4021 | 1 |
| 1728513000 | 49.4033 | 0.5 | 1.03 | 48.87 | 49.4033 | 48.75 | 204 |
| 1728426600 | 48.9005 | -0.37 | -0.76 | 48.9005 | 48.9005 | 48.9005 | 0 |
| 1728340200 | 49.275 | -0.09 | -0.19 | 49.45 | 49.45 | 49.2503 | 556 |
| 1728081000 | 49.3672 | 0.94 | 1.93 | 46.04 | 49.3672 | 46.04 | 29 |
| 1727994600 | 48.4319 | 0 | 0.00 | 53.28 | 53.28 | 48.4319 | 3 |
| 1727908200 | 48.4319 | 0.45 | 0.94 | 48.4319 | 48.4319 | 48.4319 | 1 |
| 1727821800 | 47.9826 | 0.53 | 1.13 | 47.91 | 47.9826 | 47.91 | 7 |
| 1727735400 | 47.4477 | 0.2 | 0.43 | 46.78 | 47.4477 | 46.78 | 123 |
| 1727476200 | 47.2443 | -0.67 | -1.40 | 45.52 | 47.2443 | 45.52 | 9 |
| 1727389800 | 47.9157 | 0 | 0.00 | 47.9157 | 47.9157 | 47.9157 | 0 |
| 1727303400 | 47.9157 | -0.14 | -0.29 | 48.06 | 48.06 | 47.9157 | 101 |
| 1727217000 | 48.0571 | -0.01 | -0.01 | 48.0571 | 48.0571 | 48.0571 | 0 |
| 1727130600 | 48.0624 | 0.64 | 1.36 | 47 | 48.0624 | 47 | 200 |
| 1726871400 | 47.4181 | 0.19 | 0.40 | 48.4 | 50.84 | 46.91 | 579 |
| 1726785000 | 47.2272 | -0.14 | -0.29 | 47.2272 | 47.2272 | 47.2272 | 3 |
| 1726698600 | 47.3649 | -0.16 | -0.33 | 47.3649 | 47.3649 | 47.3649 | 0 |
| 1726612200 | 47.523 | -0.09 | -0.18 | 47.7 | 47.7 | 47.523 | 104 |
| 1726525800 | 47.6083 | 0.5 | 1.07 | 47.6083 | 47.6083 | 47.6083 | 0 |
| 1726266600 | 47.1057 | 0.43 | 0.93 | 47.1057 | 47.1057 | 47.1057 | 0 |
| 1726180200 | 46.6716 | 0.33 | 0.71 | 46.6716 | 46.6716 | 46.6716 | 1 |
| 1726093800 | 46.3445 | -0.11 | -0.24 | 46.3445 | 46.3445 | 46.3445 | 1 |
| 1726007400 | 46.4549 | -0.14 | -0.30 | 46.4549 | 46.4549 | 46.4549 | 0 |
| 1725921000 | 46.5939 | 0.02 | 0.03 | 46.63 | 46.63 | 46.5939 | 401 |
| 1725661800 | 46.5781 | -0.39 | -0.83 | 46.5781 | 46.5781 | 46.5781 | 0 |
| 1725575400 | 46.9675 | 0.23 | 0.49 | 47.03 | 47.03 | 46.9675 | 14 |
| 1725489000 | 46.7408 | -0.28 | -0.60 | 46.7408 | 46.7408 | 46.7408 | 0 |
| 1725402600 | 47.0232 | -0.2 | -0.42 | 47.0232 | 47.0232 | 47.0232 | 1 |
| 1725057000 | 47.2212 | 0.49 | 1.04 | 47.2212 | 47.2212 | 47.2212 | 2 |
| 1724970600 | 46.7342 | 0.36 | 0.77 | 46.54 | 46.7342 | 46.54 | 105 |
| 1724884200 | 46.3748 | -0.18 | -0.39 | 46.3748 | 46.3748 | 46.3748 | 0 |
| 1724797800 | 46.5586 | -0.14 | -0.30 | 46.5586 | 46.5586 | 46.5586 | 0 |
| 1724711400 | 46.6981 | 0.2 | 0.43 | 46.94 | 46.94 | 46.6981 | 99 |
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
