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 | 0.0619 | 0.126492261289 | 48.9358 | 48.9358 | 48.67 | 24 | 48.68505167 | CS |
| 4 | -0.0125 | -0.0255048948994 | 49.0102 | 49.1 | 48.65 | 307 | 48.78482002 | CS |
| 12 | 1.0726 | 2.2380756639 | 47.9251 | 49.1 | 47.5213 | 182 | 48.53073957 | CS |
| 26 | -1.0423 | -2.08293365308 | 50.04 | 50.1124 | 47.5213 | 129 | 48.50923752 | CS |
| 52 | -1.2957 | -2.57628237502 | 50.2934 | 50.3364 | 47.5213 | 120 | 48.56985865 | CS |
| 156 | -1.2957 | -2.57628237502 | 50.2934 | 50.3364 | 47.5213 | 120 | 48.56985865 | CS |
| 260 | -1.2957 | -2.57628237502 | 50.2934 | 50.3364 | 47.5213 | 120 | 48.56985865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 48.9977 | 0.31 | 0.64 | 48.93 | 48.9977 | 48.93 | 103 |
| 1743114600 | 48.6844 | -0.02 | -0.03 | 48.67 | 48.6844 | 48.67 | 115 |
| 1743028200 | 48.7001 | -0.08 | -0.16 | 48.72 | 48.72 | 48.7001 | 2 |
| 1742941800 | 48.78 | 0.08 | 0.16 | 48.78 | 48.78 | 48.78 | 0 |
| 1742855400 | 48.7 | -0.24 | -0.48 | 48.8 | 48.8 | 48.7 | 3 |
| 1742596200 | 48.9358 | -0 | -0.01 | 48.9358 | 48.9358 | 48.9358 | 0 |
| 1742509800 | 48.9397 | 0.06 | 0.12 | 48.9397 | 48.9397 | 48.9397 | 1 |
| 1742423400 | 48.8799 | 0.12 | 0.24 | 48.71 | 48.89 | 48.71 | 1024 |
| 1742337000 | 48.7613 | 0.07 | 0.15 | 48.7613 | 48.7613 | 48.7613 | 0 |
| 1742250600 | 48.6905 | 0.01 | 0.02 | 48.7 | 48.7 | 48.6905 | 3 |
| 1741991400 | 48.6802 | -0.15 | -0.31 | 48.76 | 48.76 | 48.6802 | 400 |
| 1741905000 | 48.8315 | 0.17 | 0.34 | 48.8315 | 48.8315 | 48.8315 | 1 |
| 1741818600 | 48.6658 | -0.13 | -0.26 | 48.67 | 48.75 | 48.65 | 617 |
| 1741732200 | 48.795 | -0.14 | -0.28 | 48.89 | 48.89 | 48.795 | 2796 |
| 1741645800 | 48.9343 | 0.26 | 0.53 | 48.88 | 48.9343 | 48.88 | 3 |
| 1741390200 | 48.6766 | -0.02 | -0.03 | 48.81 | 48.81 | 48.65 | 587 |
| 1741303800 | 48.6932 | -0.01 | -0.01 | 48.69 | 48.6932 | 48.69 | 72 |
| 1741217400 | 48.6989 | -0.22 | -0.46 | 48.6989 | 48.6989 | 48.6989 | 1 |
| 1741131000 | 48.922 | -0.09 | -0.18 | 49.1 | 49.1 | 48.922 | 508 |
| 1741044600 | 49.0122 | 0 | 0.00 | 49.0122 | 49.0122 | 49.0122 | 3 |
| 1740785400 | 49.0102 | 0.18 | 0.38 | 49.0102 | 49.0102 | 49.0102 | 4 |
| 1740699000 | 48.827 | -0.03 | -0.05 | 48.827 | 48.827 | 48.827 | 0 |
| 1740612600 | 48.853 | 0.1 | 0.20 | 48.853 | 48.853 | 48.853 | 0 |
| 1740526200 | 48.755 | 0.26 | 0.54 | 48.72 | 48.755 | 48.72 | 220 |
| 1740439800 | 48.495 | 0.07 | 0.14 | 48.42 | 48.495 | 48.42 | 2 |
| 1740180600 | 48.4253 | 0.21 | 0.43 | 48.44 | 48.45 | 48.4253 | 313 |
| 1740094200 | 48.2189 | 0.06 | 0.12 | 48.2189 | 48.2189 | 48.2189 | 3 |
| 1740007800 | 48.16 | 0.07 | 0.15 | 48.16 | 48.16 | 48.16 | 2 |
| 1739921400 | 48.09 | -0.16 | -0.32 | 48.09 | 48.09 | 48.09 | 314 |
| 1739575800 | 48.245 | 0.15 | 0.30 | 48.245 | 48.245 | 48.245 | 3 |
| 1739489400 | 48.0992 | 0.23 | 0.48 | 48.0992 | 48.0992 | 48.0992 | 0 |
| 1739403000 | 47.8708 | -0.24 | -0.49 | 47.86 | 47.8708 | 47.86 | 34 |
| 1739316600 | 48.1076 | -0.06 | -0.13 | 48.1076 | 48.1076 | 48.1076 | 0 |
| 1739230200 | 48.1686 | -0 | -0.00 | 48.22 | 48.22 | 48.1686 | 2 |
| 1738971000 | 48.17 | -0.13 | -0.28 | 48.19 | 48.19 | 48.17 | 378 |
| 1738884600 | 48.3043 | -0.04 | -0.07 | 48.3043 | 48.3043 | 48.3043 | 3 |
| 1738798200 | 48.34 | 0.17 | 0.35 | 48.36 | 48.36 | 48.34 | 201 |
| 1738711800 | 48.1698 | 0.09 | 0.19 | 48.1 | 48.1698 | 48.1 | 300 |
| 1738625400 | 48.0803 | -0.13 | -0.27 | 48.16 | 48.16 | 48.0803 | 7 |
| 1738366200 | 48.2094 | -0.06 | -0.12 | 48.3091 | 48.3091 | 48.2094 | 210 |
| 1738279800 | 48.2656 | 0.07 | 0.15 | 48.2656 | 48.2656 | 48.2656 | 0 |
| 1738193400 | 48.1949 | -0.05 | -0.10 | 48.1949 | 48.1949 | 48.1949 | 10 |
| 1738107000 | 48.2434 | 0 | 0.01 | 48.2434 | 48.2434 | 48.2434 | 0 |
| 1738020600 | 48.24 | 0.23 | 0.48 | 48.24 | 48.24 | 48.24 | 0 |
| 1737761400 | 48.0118 | 0.02 | 0.04 | 47.95 | 48.0118 | 47.95 | 5 |
| 1737675000 | 47.995 | 0 | 0.00 | 47.995 | 47.995 | 47.995 | 0 |
| 1737588600 | 47.995 | -0.08 | -0.18 | 47.995 | 47.995 | 47.995 | 5 |
| 1737502200 | 48.0797 | 0.1 | 0.20 | 48.03 | 48.0797 | 48.03 | 109 |
| 1737156600 | 47.9845 | -0.02 | -0.03 | 48.03 | 48.03 | 47.9845 | 3 |
| 1737070200 | 48 | 0.12 | 0.24 | 47.84 | 48 | 47.84 | 5 |
| 1736983800 | 47.885 | 0.34 | 0.72 | 47.885 | 47.885 | 47.885 | 0 |
| 1736897400 | 47.5434 | 0.02 | 0.05 | 47.53 | 47.5434 | 47.53 | 4 |
| 1736811000 | 47.5213 | -0.04 | -0.08 | 47.57 | 47.57 | 47.5213 | 158 |
| 1736551800 | 47.5605 | -0.29 | -0.60 | 47.5605 | 47.5605 | 47.5605 | 1 |
| 1736379000 | 47.847 | 0.07 | 0.14 | 47.847 | 47.847 | 47.847 | 1 |
| 1736292600 | 47.7815 | -0.12 | -0.26 | 47.89 | 47.89 | 47.7815 | 5 |
| 1736206200 | 47.9037 | -0.02 | -0.04 | 47.93 | 47.93 | 47.9037 | 205 |
| 1735947000 | 47.9251 | -0.06 | -0.14 | 47.9251 | 47.9251 | 47.9251 | 0 |
| 1735860600 | 47.99 | 0.02 | 0.04 | 48.04 | 48.04 | 47.99 | 10 |
| 1735687800 | 47.9703 | -0.03 | -0.07 | 48.02 | 48.02 | 47.9703 | 11 |
| 1735601400 | 48.0023 | 0.02 | 0.04 | 48 | 48.0023 | 48 | 8 |
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
