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 | 1.17 | 3.55839416058 | 32.88 | 34.53 | 32.51 | 24907 | 33.77235747 | SP |
| 4 | 24.39 | 252.48447205 | 9.66 | 36.06 | 8.695 | 186501 | 14.84410138 | SP |
| 12 | 23.61 | 226.149425287 | 10.44 | 36.06 | 8.695 | 249257 | 11.01133966 | SP |
| 26 | 24.33 | 250.308641975 | 9.72 | 36.06 | 8.695 | 231139 | 10.41719276 | SP |
| 52 | 22.47 | 194.041450777 | 11.58 | 36.06 | 8.305 | 205421 | 10.56396927 | SP |
| 156 | 25.02 | 277.07641196 | 9.03 | 39.5 | 6.97 | 284886 | 14.07552289 | SP |
| 260 | -9.35 | -21.5437788018 | 43.4 | 184.95 | 6.97 | 257616 | 16.86646661 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 34.05 | -0.32 | -0.93 | 34.14 | 34.29 | 34 | 6350 |
| 1732750200 | 34.3713 | 0.14 | 0.41 | 34.32 | 34.3713 | 33.84 | 9429 |
| 1732663800 | 34.23 | 0.05 | 0.15 | 34.06 | 34.53 | 33.95 | 21075 |
| 1732577400 | 34.18 | 1.33 | 4.05 | 32.77 | 34.28 | 32.58 | 36439 |
| 1732318200 | 32.85 | -0.03 | -0.09 | 32.88 | 32.89 | 32.509999 | 32684 |
| 1732231800 | 32.88 | -0.56 | -1.67 | 33.259999 | 33.259999 | 32.409999 | 22521 |
| 1732145400 | 33.439999 | -0.64 | -1.88 | 33.99 | 34.0399 | 33.42 | 32176 |
| 1732059000 | 34.08 | 0.38 | 1.13 | 34.05 | 34.3 | 33.7192 | 19454 |
| 1731972600 | 33.6996 | -0.88 | -2.55 | 34.06 | 34.24 | 33.54 | 21031 |
| 1731713400 | 34.58 | 0.16 | 0.46 | 34.77 | 34.7999 | 33.91 | 34717 |
| 1731627000 | 34.42 | -0.23 | -0.66 | 34.33 | 34.8201 | 34.226 | 18908 |
| 1731540600 | 34.65 | -0.53 | -1.51 | 35.25 | 35.84 | 34.41 | 104987 |
| 1731454200 | 35.18 | 0.4 | 1.15 | 34.62 | 35.21 | 34.51 | 16230 |
| 1731367800 | 34.78 | -0.48 | -1.36 | 35.14 | 35.17 | 34.618 | 164825 |
| 1731108600 | 35.26 | -0.36 | -1.01 | 35.64 | 35.94 | 35.13 | 198333 |
| 1731022200 | 35.62 | 26.79 | 303.40 | 35.43 | 36.06 | 35.43 | 53583 |
| 1730935800 | 8.83 | -0.71 | -7.44 | 9.01 | 9.13 | 8.695 | 1722478 |
| 1730849400 | 9.5399999 | -0.12 | -1.24 | 9.61 | 9.6521 | 9.4985 | 208759 |
| 1730763000 | 9.66 | -0.37 | -3.69 | 9.8699999 | 9.8699999 | 9.6499 | 355966 |
| 1730500200 | 10.03 | 0.14 | 1.42 | 9.66 | 10.0504 | 9.555 | 469932 |
| 1730413800 | 9.89 | -0.11 | -1.10 | 9.91 | 9.9301 | 9.7379 | 617731 |
| 1730327400 | 10 | -0.03 | -0.30 | 9.97 | 10.04 | 9.8478999 | 437488 |
| 1730241000 | 10.03 | 0.29 | 2.98 | 9.76 | 10.0831 | 9.76 | 440118 |
| 1730154600 | 9.74 | 0.13 | 1.35 | 10 | 10.04 | 9.74 | 446342 |
| 1729895400 | 9.61 | -0.01 | -0.10 | 9.51 | 9.6701 | 9.47 | 287571 |
| 1729809000 | 9.6199999 | 0.02 | 0.21 | 9.52 | 9.7301 | 9.515 | 367712 |
| 1729722600 | 9.6 | 0.12 | 1.27 | 9.5399999 | 9.705 | 9.4701 | 420395 |
| 1729636200 | 9.48 | -0.05 | -0.52 | 9.44 | 9.56 | 9.41 | 350153 |
| 1729549800 | 9.53 | 0.06 | 0.63 | 9.36 | 9.5622 | 9.2979 | 677152 |
| 1729290600 | 9.47 | 0.07 | 0.74 | 9.43 | 9.6001 | 9.4 | 197902 |
| 1729204200 | 9.4 | -0.08 | -0.84 | 9.49 | 9.5122 | 9.34 | 180825 |
| 1729117800 | 9.48 | -0.1 | -1.04 | 9.47 | 9.5322 | 9.43 | 300418 |
| 1729031400 | 9.58 | 0.57 | 6.27 | 9.45 | 9.58 | 9.3699999 | 323117 |
| 1728945000 | 9.015 | 0.03 | 0.28 | 9.08 | 9.13 | 8.9695 | 259698 |
| 1728685800 | 8.99 | -0.09 | -0.99 | 9.11 | 9.1199999 | 8.925 | 255770 |
| 1728599400 | 9.08 | -0.13 | -1.41 | 9.08 | 9.21 | 8.98 | 233928 |
| 1728513000 | 9.21 | -0.1 | -1.07 | 9.45 | 9.49 | 9.1649999 | 281711 |
| 1728426600 | 9.31 | 0.45 | 5.08 | 9.07 | 9.39 | 9.07 | 362235 |
| 1728340200 | 8.86 | -0.05 | -0.56 | 8.88 | 8.9 | 8.7199 | 250465 |
| 1728081000 | 8.91 | -0.17 | -1.87 | 8.97 | 9.09 | 8.8592 | 282792 |
| 1727994600 | 9.08 | -0.31 | -3.30 | 9.36 | 9.4701 | 9.045 | 341293 |
| 1727908200 | 9.39 | -0.2 | -2.09 | 9.4 | 9.6121 | 9.28 | 256237 |
| 1727821800 | 9.59 | -0.46 | -4.58 | 10.2 | 10.25 | 9.51 | 387609 |
| 1727735400 | 10.05 | -0.14 | -1.37 | 10.23 | 10.34 | 10.02 | 202593 |
| 1727476200 | 10.19 | -0.42 | -3.91 | 10.5 | 10.5 | 10.155 | 107736 |
| 1727389800 | 10.605 | 0.41 | 3.99 | 10.58 | 10.67 | 10.35 | 226373 |
| 1727303400 | 10.1979 | 0.24 | 2.39 | 9.88 | 10.2303 | 9.8199 | 122327 |
| 1727217000 | 9.96 | 0.06 | 0.61 | 9.75 | 9.99 | 9.73 | 141103 |
| 1727130600 | 9.9 | -0.27 | -2.65 | 10.14 | 10.18 | 9.8199 | 142066 |
| 1726871400 | 10.17 | 0.07 | 0.74 | 10.18 | 10.37 | 10.12 | 146351 |
| 1726785000 | 10.095 | -0.25 | -2.37 | 10.14 | 10.2 | 9.8699999 | 159945 |
| 1726698600 | 10.34 | -0.02 | -0.19 | 10.43 | 10.43 | 10.1 | 318470 |
| 1726612200 | 10.36 | -0.29 | -2.72 | 10.69 | 10.7 | 10.36 | 185856 |
| 1726525800 | 10.65 | -0.25 | -2.29 | 10.73 | 10.82 | 10.53 | 163660 |
| 1726266600 | 10.9 | -0.11 | -1.00 | 10.88 | 10.955 | 10.7374 | 106512 |
| 1726180200 | 11.01 | -0.2 | -1.78 | 11.1 | 11.28 | 10.93 | 122813 |
| 1726093800 | 11.21 | 0.19 | 1.72 | 10.98 | 11.55 | 10.98 | 393299 |
| 1726007400 | 11.02 | 0.37 | 3.47 | 10.62 | 11.17 | 10.62 | 213787 |
| 1725921000 | 10.65 | -0.12 | -1.11 | 10.67 | 10.7404 | 10.44 | 214199 |
| 1725661800 | 10.77 | 0.26 | 2.47 | 10.44 | 10.8611 | 10.349 | 236910 |
| 1725575400 | 10.51 | 0.17 | 1.64 | 10.21 | 10.52 | 10.21 | 170947 |
| 1725489000 | 10.34 | 0.28 | 2.78 | 10.01 | 10.3713 | 9.93 | 207317 |
| 1725402600 | 10.06 | 0.48 | 4.96 | 9.88 | 10.17 | 9.88 | 148186 |
| 1725057000 | 9.585 | -0.07 | -0.72 | 9.8 | 9.88 | 9.58 | 150114 |
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
