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 | 0.51 | 1.25832716506 | 40.53 | 42 | 40.4 | 15684 | 41.00877086 | SP |
| 4 | 33.75 | 462.962962963 | 7.29 | 42 | 7.23 | 61459 | 17.00350697 | SP |
| 12 | 34.13 | 493.921852388 | 6.91 | 42 | 6.55 | 76506 | 9.82817441 | SP |
| 26 | 33.71 | 459.890859482 | 7.33 | 42 | 6.55 | 86417 | 8.47854664 | SP |
| 52 | 31.2 | 317.073170732 | 9.84 | 42 | 6.55 | 106182 | 8.5570049 | SP |
| 156 | 29.6 | 258.741258741 | 11.44 | 42 | 6.55 | 335375 | 13.62486998 | SP |
| 260 | 12.64 | 44.5070422535 | 28.4 | 56.6 | 6.55 | 207808 | 14.12849551 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 41.04 | -0.04 | -0.10 | 41.35 | 41.35 | 40.62 | 18725 |
| 1732231800 | 41.08 | -0.38 | -0.92 | 41.35 | 41.57 | 40.9302 | 13209 |
| 1732145400 | 41.46 | 0.46 | 1.12 | 41.13 | 41.5904 | 40.988 | 13827 |
| 1732059000 | 41 | 0.55 | 1.36 | 41.43 | 41.6 | 40.645 | 29929 |
| 1731972600 | 40.451 | -0.46 | -1.12 | 41.04 | 41.04 | 40.4 | 10663 |
| 1731713400 | 40.91 | 0.21 | 0.52 | 40.53 | 41 | 40.53 | 9301 |
| 1731627000 | 40.7 | -0.22 | -0.54 | 40.28 | 40.7 | 39.88 | 87676 |
| 1731540600 | 40.92 | 0.67 | 1.66 | 40.59 | 41.35 | 40.59 | 36762 |
| 1731454200 | 40.25 | 1.55 | 4.01 | 39.73 | 40.8 | 39.63 | 51950 |
| 1731367800 | 38.7 | -0.25 | -0.64 | 38.39 | 38.8199 | 38.31 | 8894 |
| 1731108600 | 38.95 | 1.39 | 3.70 | 38.46 | 39.28 | 38.46 | 72012 |
| 1731022200 | 37.56 | 29.79 | 383.35 | 37.78 | 37.94 | 37.53 | 19811 |
| 1730935800 | 7.7707 | 0.34 | 4.59 | 7.7601 | 7.8357 | 7.7379 | 168304 |
| 1730849400 | 7.43 | -0.16 | -2.11 | 7.54 | 7.54 | 7.42 | 36581 |
| 1730763000 | 7.59 | 0.04 | 0.50 | 7.49 | 7.59 | 7.4399 | 28150 |
| 1730500200 | 7.5523 | -0.04 | -0.56 | 7.46 | 7.5699 | 7.46 | 35282 |
| 1730413800 | 7.595 | 0.11 | 1.40 | 7.56 | 7.72 | 7.56 | 231609 |
| 1730327400 | 7.49 | 0.13 | 1.70 | 7.52 | 7.53 | 7.4201 | 52596 |
| 1730241000 | 7.365 | 0.13 | 1.73 | 7.365 | 7.39 | 7.31 | 51164 |
| 1730154600 | 7.24 | -0.14 | -1.90 | 7.35 | 7.35 | 7.23 | 201936 |
| 1729895400 | 7.38 | 0.06 | 0.82 | 7.29 | 7.395 | 7.2799 | 71902 |
| 1729809000 | 7.32 | -0.06 | -0.75 | 7.26 | 7.3652 | 7.25 | 46549 |
| 1729722600 | 7.375 | 0.09 | 1.30 | 7.33 | 7.439 | 7.32 | 48033 |
| 1729636200 | 7.28 | 0.06 | 0.76 | 7.3 | 7.31 | 7.259 | 27259 |
| 1729549800 | 7.225 | 0.16 | 2.22 | 7.14 | 7.2374 | 7.129 | 109628 |
| 1729290600 | 7.068 | -0.09 | -1.28 | 7.1 | 7.1222 | 7.0599 | 24292 |
| 1729204200 | 7.16 | -0.03 | -0.41 | 7.1 | 7.17 | 7.1 | 56939 |
| 1729117800 | 7.1897 | -0 | -0.00 | 7.16 | 7.2007 | 7.1501 | 31946 |
| 1729031400 | 7.19 | 0.21 | 3.01 | 7.03 | 7.21 | 7.0178 | 171540 |
| 1728945000 | 6.98 | -0.06 | -0.78 | 7.06 | 7.0801 | 6.98 | 29838 |
| 1728685800 | 7.035 | -0.09 | -1.19 | 7.11 | 7.11 | 7.02 | 117082 |
| 1728599400 | 7.12 | 0.05 | 0.78 | 7.125 | 7.17 | 7.11 | 29916 |
| 1728513000 | 7.065 | -0.05 | -0.63 | 7.14 | 7.14 | 7.06 | 31371 |
| 1728426600 | 7.1101 | -0.01 | -0.14 | 7.1 | 7.1599 | 7.1 | 24653 |
| 1728340200 | 7.12 | 0.09 | 1.28 | 7.08 | 7.1368 | 7.035 | 179228 |
| 1728081000 | 7.03 | -0.07 | -0.99 | 7.09 | 7.11 | 7.015 | 56781 |
| 1727994600 | 7.1 | 0.18 | 2.53 | 7.06 | 7.1101 | 7.035 | 63639 |
| 1727908200 | 6.925 | 0.04 | 0.65 | 6.91 | 6.9703 | 6.9 | 49358 |
| 1727821800 | 6.88 | 0.14 | 2.08 | 6.77 | 6.935 | 6.77 | 125341 |
| 1727735400 | 6.74 | 0.12 | 1.74 | 6.72 | 6.7901 | 6.6849999 | 49061 |
| 1727476200 | 6.625 | 0.01 | 0.15 | 6.59 | 6.6387 | 6.55 | 65659 |
| 1727389800 | 6.615 | -0.27 | -3.92 | 6.65 | 6.7 | 6.6 | 62836 |
| 1727303400 | 6.885 | -0.06 | -0.86 | 6.79 | 6.8899 | 6.7701 | 40145 |
| 1727217000 | 6.945 | -0.13 | -1.77 | 7.01 | 7.03 | 6.945 | 43696 |
| 1727130600 | 7.07 | -0.04 | -0.58 | 7.19 | 7.19 | 7.06 | 72960 |
| 1726871400 | 7.1114 | 0.21 | 3.06 | 7.02 | 7.14 | 7.02 | 60493 |
| 1726785000 | 6.9 | -0.25 | -3.43 | 6.95 | 7.0199 | 6.87 | 36994 |
| 1726698600 | 7.145 | 0.03 | 0.39 | 7.11 | 7.1799 | 6.97 | 50107 |
| 1726612200 | 7.1172 | 0.06 | 0.81 | 7.04 | 7.1503 | 7.04 | 136167 |
| 1726525800 | 7.0599 | -0.1 | -1.40 | 7.13 | 7.1499 | 7.05 | 31043 |
| 1726266600 | 7.1599 | -0.06 | -0.83 | 7.23 | 7.23 | 7.1 | 50633 |
| 1726180200 | 7.22 | -0.14 | -1.90 | 7.34 | 7.4 | 7.22 | 386963 |
| 1726093800 | 7.36 | -0.06 | -0.81 | 7.41 | 7.555 | 7.335 | 129922 |
| 1726007400 | 7.42 | 0.07 | 0.95 | 7.41 | 7.5199 | 7.41 | 177589 |
| 1725921000 | 7.35 | -0.1 | -1.34 | 7.37 | 7.385 | 7.3 | 61869 |
| 1725661800 | 7.45 | 0.21 | 2.90 | 7.2 | 7.47 | 7.19 | 152113 |
| 1725575400 | 7.24 | 0.03 | 0.42 | 7.21 | 7.28 | 7.185 | 43397 |
| 1725489000 | 7.21 | 0.04 | 0.57 | 7.27 | 7.27 | 7.1487 | 62347 |
| 1725402600 | 7.169 | 0.26 | 3.82 | 7.03 | 7.189 | 7 | 250728 |
| 1725057000 | 6.905 | -0.02 | -0.29 | 6.91 | 6.97 | 6.8787 | 49738 |
| 1724970600 | 6.925 | -0.04 | -0.57 | 6.92 | 6.9473 | 6.86 | 34999 |
| 1724884200 | 6.965 | 0.06 | 0.86 | 7 | 7.015 | 6.9299 | 45479 |
| 1724797800 | 6.9053 | -0.05 | -0.71 | 7 | 7 | 6.89 | 138049 |
| 1724711400 | 6.955 | 0.04 | 0.58 | 7.01 | 7.01 | 6.92 | 41411 |
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
