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 | 0.06 | 0.11811023622 | 50.8 | 50.87 | 50.77 | 2246 | 50.82065589 | SP |
| 4 | 0.0599 | 0.117913153714 | 50.8001 | 51.03 | 50.58 | 4347 | 50.74382335 | SP |
| 12 | 0.23 | 0.454276120877 | 50.63 | 51.03 | 50.58 | 5819 | 50.7660816 | SP |
| 26 | 0.25 | 0.493973523019 | 50.61 | 51.03 | 50.4 | 4751 | 50.6983603 | SP |
| 52 | 0.4063 | 0.805292773374 | 50.4537 | 51.03 | 50.05 | 4448 | 50.59145594 | SP |
| 156 | 0.81 | 1.61838161838 | 50.05 | 51.03 | 50.02 | 4132 | 50.58605552 | SP |
| 260 | 0.81 | 1.61838161838 | 50.05 | 51.03 | 50.02 | 4132 | 50.58605552 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 50.845 | 0 | 0.01 | 50.77 | 50.87 | 50.77 | 2317 |
| 1732577400 | 50.84 | 0.03 | 0.06 | 50.84 | 50.87 | 50.82 | 2378 |
| 1732318200 | 50.81 | 0.01 | 0.02 | 50.81 | 50.818 | 50.7805 | 3649 |
| 1732231800 | 50.8 | 0.01 | 0.02 | 50.7904 | 50.8 | 50.77 | 2499 |
| 1732145400 | 50.79 | 0.01 | 0.02 | 50.8 | 50.8 | 50.79 | 394 |
| 1732059000 | 50.78 | 0.01 | 0.02 | 50.805 | 50.805 | 50.78 | 3256 |
| 1731972600 | 50.77 | 0 | 0.00 | 50.81 | 50.81 | 50.75 | 11048 |
| 1731713400 | 50.77 | 0.02 | 0.03 | 50.73 | 50.77 | 50.73 | 1464 |
| 1731627000 | 50.755 | -0.01 | -0.01 | 50.77 | 50.77 | 50.7401 | 1658 |
| 1731540600 | 50.76 | 0.04 | 0.08 | 51.03 | 51.03 | 50.75 | 9396 |
| 1731454200 | 50.72 | -0.02 | -0.03 | 50.7 | 50.8 | 50.6201 | 33405 |
| 1731367800 | 50.7369 | 0.02 | 0.03 | 50.72 | 50.75 | 50.7008 | 625 |
| 1731108600 | 50.72 | -0.01 | -0.02 | 50.73 | 50.73 | 50.7005 | 2821 |
| 1731022200 | 50.73 | 0.04 | 0.09 | 50.73 | 50.74 | 50.63 | 2045 |
| 1730935800 | 50.6866 | -0 | -0.01 | 50.6812 | 50.69 | 50.675 | 1277 |
| 1730849400 | 50.69 | 0 | 0.00 | 50.7 | 50.7096 | 50.58 | 2953 |
| 1730763000 | 50.69 | 0.04 | 0.08 | 50.7 | 50.71 | 50.68 | 1710 |
| 1730500200 | 50.65 | 0.01 | 0.02 | 50.64 | 50.65 | 50.63 | 1777 |
| 1730413800 | 50.64 | -0.17 | -0.33 | 50.6 | 50.64 | 50.6 | 1604 |
| 1730327400 | 50.81 | -0.01 | -0.02 | 50.8001 | 50.81 | 50.8001 | 1353 |
| 1730241000 | 50.82 | 0.04 | 0.08 | 50.84 | 50.84 | 50.8 | 45199 |
| 1730154600 | 50.78 | -0.02 | -0.04 | 50.7901 | 50.82 | 50.7187 | 4324 |
| 1729895400 | 50.8 | -0.02 | -0.04 | 50.79 | 50.8 | 50.79 | 988 |
| 1729809000 | 50.82 | 0.05 | 0.09 | 50.77 | 50.82 | 50.77 | 8672 |
| 1729722600 | 50.775 | 0.01 | 0.03 | 50.77 | 50.79 | 50.77 | 21189 |
| 1729636200 | 50.761 | -0 | -0.01 | 50.78 | 50.78 | 50.75 | 359 |
| 1729549800 | 50.765 | -0.02 | -0.03 | 50.7696 | 50.79 | 50.74 | 37371 |
| 1729290600 | 50.78 | 0.01 | 0.02 | 50.78 | 50.78 | 50.77 | 25272 |
| 1729204200 | 50.77 | 0.02 | 0.03 | 50.76 | 50.77 | 50.73 | 1676 |
| 1729117800 | 50.755 | 0 | 0.00 | 50.76 | 50.77 | 50.7513 | 898 |
| 1729031400 | 50.754 | 0.03 | 0.06 | 50.77 | 50.77 | 50.73 | 4586 |
| 1728945000 | 50.725 | 0.01 | 0.01 | 50.71 | 50.74 | 50.71 | 2880 |
| 1728685800 | 50.72 | 0.02 | 0.05 | 50.69 | 50.72 | 50.69 | 741 |
| 1728599400 | 50.695 | 0.02 | 0.05 | 50.7 | 50.7 | 50.671 | 1484 |
| 1728513000 | 50.6716 | -0.02 | -0.04 | 50.6716 | 50.6716 | 50.6716 | 0 |
| 1728426600 | 50.69 | 0.03 | 0.06 | 50.67 | 50.69 | 50.6601 | 3661 |
| 1728340200 | 50.66 | 0 | 0.00 | 50.66 | 50.68 | 50.64 | 1063 |
| 1728081000 | 50.6599 | -0.05 | -0.10 | 50.66 | 50.68 | 50.6599 | 2439 |
| 1727994600 | 50.71 | 0.01 | 0.02 | 50.7 | 50.71 | 50.7 | 6197 |
| 1727908200 | 50.7 | 0.01 | 0.02 | 50.69 | 50.7 | 50.69 | 101 |
| 1727821800 | 50.69 | -0.03 | -0.06 | 50.69 | 50.69 | 50.67 | 1351 |
| 1727735400 | 50.72 | -0.17 | -0.33 | 50.68 | 50.72 | 50.675 | 24875 |
| 1727476200 | 50.89 | 0.01 | 0.02 | 50.87 | 50.89 | 50.87 | 209 |
| 1727389800 | 50.8799 | 0 | 0.01 | 50.9 | 50.9 | 50.8799 | 125 |
| 1727303400 | 50.875 | -0.02 | -0.03 | 50.8796 | 50.8834 | 50.85 | 6152 |
| 1727217000 | 50.89 | 0.04 | 0.07 | 50.86 | 50.89 | 50.86 | 3582 |
| 1727130600 | 50.855 | 0.01 | 0.03 | 50.86 | 50.86 | 50.8473 | 2316 |
| 1726871400 | 50.84 | 0.02 | 0.04 | 50.84 | 50.84 | 50.81 | 227 |
| 1726785000 | 50.82 | 0.01 | 0.02 | 50.8369 | 50.8369 | 50.77 | 9836 |
| 1726698600 | 50.8116 | 0.03 | 0.05 | 50.785 | 50.8196 | 50.785 | 1388 |
| 1726612200 | 50.785 | -0.03 | -0.05 | 50.7958 | 50.8099 | 50.76 | 11162 |
| 1726525800 | 50.81 | 0.04 | 0.08 | 50.79 | 50.81 | 50.76 | 8455 |
| 1726266600 | 50.77 | 0.04 | 0.08 | 50.76 | 50.77 | 50.69 | 4232 |
| 1726180200 | 50.7302 | 0.01 | 0.01 | 50.74 | 50.74 | 50.7 | 279 |
| 1726093800 | 50.725 | -0.03 | -0.05 | 50.72 | 50.74 | 50.69 | 4168 |
| 1726007400 | 50.75 | 0.05 | 0.09 | 50.72 | 50.75 | 50.72 | 1330 |
| 1725921000 | 50.705 | 0.02 | 0.03 | 50.7 | 50.73 | 50.68 | 1329 |
| 1725661800 | 50.69 | 0.02 | 0.05 | 50.69 | 50.69 | 50.6726 | 814 |
| 1725575400 | 50.665 | 0.01 | 0.01 | 50.68 | 50.68 | 50.64 | 867 |
| 1725489000 | 50.66 | 0.06 | 0.12 | 50.63 | 50.66 | 50.61 | 10572 |
| 1725402600 | 50.6008 | -0.01 | -0.02 | 50.62 | 50.62 | 50.59 | 34251 |
| 1725057000 | 50.61 | -0.23 | -0.45 | 50.61 | 50.61 | 50.58 | 362 |
| 1724970600 | 50.84 | 0.01 | 0.02 | 50.8583 | 50.8583 | 50.84 | 768 |
| 1724884200 | 50.83 | 0.03 | 0.06 | 50.79 | 50.93 | 50.79 | 12494 |
| 1724797800 | 50.8 | 0.03 | 0.06 | 50.77 | 50.8 | 50.77 | 71 |
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
