We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.095 | 0.197300103842 | 48.15 | 48.4 | 48.15 | 38757 | 48.26828744 | SP |
| 4 | 0.465 | 0.973210548347 | 47.78 | 48.4 | 47.51 | 43817 | 47.96784396 | SP |
| 12 | 1.065 | 2.25731242052 | 47.18 | 48.4 | 46.89 | 50019 | 47.5541403 | SP |
| 26 | 0.765 | 1.61120471778 | 47.48 | 49.26 | 46.58 | 41839 | 47.39870555 | SP |
| 52 | 1.885 | 4.06600517688 | 46.36 | 49.26 | 44.7101 | 42305 | 46.99951288 | SP |
| 156 | -3.305 | -6.41125121242 | 51.55 | 53.6 | 43.87 | 41000 | 47.16171899 | SP |
| 260 | -2.485 | -4.89848216046 | 50.73 | 53.6 | 43.87 | 38239 | 47.96214307 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725057000 | 48.245 | -0.01 | -0.01 | 48.22 | 48.4 | 48.17 | 25994 |
| 1724970600 | 48.25 | -0.04 | -0.08 | 48.29 | 48.3696 | 48.25 | 79748 |
| 1724884200 | 48.29 | 0.02 | 0.04 | 48.26 | 48.3599 | 48.2 | 21267 |
| 1724797800 | 48.27 | -0.03 | -0.06 | 48.22 | 48.3399 | 48.22 | 36489 |
| 1724711400 | 48.3 | 0.03 | 0.06 | 48.27 | 48.4 | 48.26 | 27925 |
| 1724452200 | 48.27 | 0.17 | 0.36 | 48.15 | 48.32 | 48.15 | 28357 |
| 1724365800 | 48.0966 | -0.1 | -0.21 | 48.24 | 48.28 | 48.0966 | 25750 |
| 1724279400 | 48.2 | 0.07 | 0.15 | 48.16 | 48.3 | 48.15 | 34647 |
| 1724193000 | 48.13 | -0.07 | -0.15 | 48.2 | 48.22 | 48.09 | 33919 |
| 1724106600 | 48.2 | -0.01 | -0.02 | 48 | 48.26 | 48 | 61805 |
| 1723847400 | 48.21 | 0.28 | 0.58 | 48.02 | 48.21 | 47.97 | 28751 |
| 1723761000 | 47.93 | -0.31 | -0.64 | 47.97 | 48.0395 | 47.841 | 46988 |
| 1723674600 | 48.24 | 0.32 | 0.67 | 48 | 48.24 | 47.92 | 35973 |
| 1723588200 | 47.92 | 0.11 | 0.23 | 47.85 | 47.942 | 47.85 | 17220 |
| 1723501800 | 47.81 | 0.04 | 0.08 | 47.81 | 47.87 | 47.77 | 78224 |
| 1723242600 | 47.77 | 0.08 | 0.17 | 47.775 | 47.809 | 47.74 | 26721 |
| 1723156200 | 47.69 | 0.14 | 0.30 | 47.57 | 47.69 | 47.551 | 57572 |
| 1723069800 | 47.545 | -0.09 | -0.18 | 47.59 | 47.67 | 47.51 | 70670 |
| 1722983400 | 47.63 | -0.11 | -0.23 | 47.72 | 47.72 | 47.6 | 74216 |
| 1722897000 | 47.74 | -0.14 | -0.29 | 47.77 | 47.77 | 47.6307 | 50563 |
| 1722637800 | 47.88 | 0.12 | 0.25 | 47.78 | 47.88 | 47.78 | 39543 |
| 1722551400 | 47.76 | -0.16 | -0.33 | 47.725 | 47.8 | 47.6857 | 19521 |
| 1722465000 | 47.92 | 0.15 | 0.31 | 47.82 | 47.92 | 47.779 | 30304 |
| 1722378600 | 47.77 | 0.11 | 0.23 | 47.66 | 47.77 | 47.65 | 70018 |
| 1722292200 | 47.66 | 0.02 | 0.04 | 47.61 | 47.69 | 47.61 | 43475 |
| 1722033000 | 47.64 | 0.09 | 0.19 | 47.585 | 47.64 | 47.56 | 73740 |
| 1721946600 | 47.55 | 0.1 | 0.21 | 47.56 | 47.56 | 47.4827 | 66973 |
| 1721860200 | 47.45 | -0.07 | -0.15 | 47.56 | 47.56 | 47.42 | 60548 |
| 1721773800 | 47.52 | 0.01 | 0.02 | 47.56 | 47.56 | 47.48 | 50424 |
| 1721687400 | 47.51 | 0.02 | 0.04 | 47.55 | 47.55 | 47.46 | 47912 |
| 1721428200 | 47.49 | -0.03 | -0.06 | 47.6 | 47.6 | 47.44 | 9149 |
| 1721341800 | 47.52 | -0.02 | -0.04 | 47.58 | 47.6 | 47.48 | 26723 |
| 1721255400 | 47.54 | -0.06 | -0.13 | 47.57 | 47.57 | 47.505 | 61327 |
| 1721169000 | 47.6 | 0.05 | 0.11 | 47.63 | 47.64 | 47.55 | 144469 |
| 1721082600 | 47.55 | 0.01 | 0.02 | 47.54 | 47.5861 | 47.51 | 35914 |
| 1720823400 | 47.54 | 0.03 | 0.06 | 47.51 | 47.57 | 47.505 | 22043 |
| 1720737000 | 47.51 | 0.09 | 0.19 | 47.52 | 47.544 | 47.46 | 33626 |
| 1720650600 | 47.42 | 0.08 | 0.17 | 47.39 | 47.42 | 47.36 | 74085 |
| 1720564200 | 47.34 | -0.03 | -0.06 | 47.38 | 47.38 | 47.275 | 39647 |
| 1720477800 | 47.37 | 0.03 | 0.06 | 47.36 | 47.3792 | 47.325 | 37526 |
| 1720218600 | 47.34 | 0.17 | 0.36 | 47.23 | 47.3425 | 47.23 | 33385 |
| 1720040640 | 47.17 | 0.15 | 0.32 | 47.09 | 47.1905 | 47.09 | 20841 |
| 1719959400 | 47.02 | 0.06 | 0.13 | 46.99 | 47.05 | 46.97 | 35392 |
| 1719873000 | 46.96 | -0.21 | -0.45 | 46.95 | 46.9762 | 46.9 | 55526 |
| 1719613800 | 47.17 | 0 | 0.00 | 47.17 | 47.17 | 47.17 | 0 |
| 1719527400 | 47.17 | 0.01 | 0.02 | 47.16 | 47.24 | 47.13 | 84819 |
| 1719441000 | 47.16 | -0.19 | -0.40 | 47.23 | 47.23 | 47.15 | 110378 |
| 1719354600 | 47.35 | 0.09 | 0.19 | 47.26 | 47.35 | 47.26 | 73116 |
| 1719268200 | 47.26 | -0.02 | -0.04 | 47.24 | 47.315 | 47.23 | 36676 |
| 1719009000 | 47.28 | 0.03 | 0.06 | 47.23 | 47.29 | 47.17 | 89679 |
| 1718922600 | 47.25 | -0.04 | -0.07 | 47.22 | 47.28 | 47.1761 | 54774 |
| 1718749800 | 47.285 | 0.13 | 0.29 | 47.15 | 47.37 | 47.15 | 161213 |
| 1718663400 | 47.15 | -0.01 | -0.02 | 47.12 | 47.16 | 47.03 | 24778 |
| 1718404200 | 47.16 | -0.15 | -0.32 | 47.24 | 47.24 | 47.14 | 29592 |
| 1718317800 | 47.31 | 0.2 | 0.42 | 47.25 | 47.32 | 47.16 | 52678 |
| 1718231400 | 47.11 | 0.13 | 0.28 | 47.17 | 47.24 | 47.1 | 48418 |
| 1718145000 | 46.98 | 0.04 | 0.09 | 46.98 | 47.0799 | 46.9426 | 31350 |
| 1718058600 | 46.94 | -0.17 | -0.36 | 47.02 | 47.025 | 46.89 | 30146 |
| 1717799400 | 47.11 | -0.14 | -0.29 | 47.18 | 47.18 | 47.07 | 54534 |
| 1717713000 | 47.245 | -0.04 | -0.08 | 47.21 | 47.3 | 47.199 | 37054 |
| 1717626600 | 47.285 | 0.1 | 0.22 | 47.27 | 47.31 | 47.15 | 34783 |
| 1717540200 | 47.18 | -0.02 | -0.04 | 47.19 | 47.26 | 47.17 | 24055 |
| 1717453800 | 47.2 | -0.05 | -0.11 | 47.15 | 47.2 | 47.08 | 38652 |
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
