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 | -2.21 | -6.75840978593 | 32.7 | 33.4899 | 30.18 | 26194 | 31.60024433 | CS |
| 4 | -3.21 | -9.52522255193 | 33.7 | 35.54 | 30.18 | 22327 | 32.85323141 | CS |
| 12 | 0.73 | 2.45295698925 | 29.76 | 39.68 | 28.4717 | 27066 | 33.8489095 | CS |
| 26 | -4.09 | -11.8276460382 | 34.58 | 45.6 | 23 | 42815 | 33.21417747 | CS |
| 52 | 19.2901 | 172.234573523 | 11.1999 | 45.6 | 11.15 | 51851 | 32.51292564 | CS |
| 156 | 16.65 | 120.303468208 | 13.84 | 45.6 | 7.99 | 31532 | 30.28361738 | CS |
| 260 | 16.65 | 120.303468208 | 13.84 | 45.6 | 7.99 | 31532 | 30.28361738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723242600 | 30.49 | -0.81 | -2.59 | 30.62 | 32.11 | 30.18 | 27696 |
| 1723156200 | 31.3 | 0.71 | 2.32 | 31.64 | 32.1999 | 30.6 | 17942 |
| 1723069800 | 30.59 | -1.21 | -3.81 | 32.28 | 33.2092 | 30.59 | 26978 |
| 1722983400 | 31.8 | 0.49 | 1.56 | 31.4 | 33.4899 | 30.67 | 18927 |
| 1722897000 | 31.31 | -1.32 | -4.05 | 30.61 | 32.4 | 30.2001 | 30499 |
| 1722637800 | 32.63 | -0.14 | -0.43 | 32.7 | 33.46 | 30.51 | 36623 |
| 1722551400 | 32.77 | -2.25 | -6.42 | 35.17 | 35.3 | 32.77 | 33158 |
| 1722465000 | 35.02 | 1.9 | 5.74 | 33.28 | 35.54 | 33.28 | 21700 |
| 1722378600 | 33.119999 | -1.21 | -3.52 | 34.49 | 34.7 | 32.7 | 20511 |
| 1722292200 | 34.33 | 0.34 | 1.00 | 33.86 | 35.38 | 33.15 | 27358 |
| 1722033000 | 33.99 | 0.65 | 1.95 | 34.35 | 35.17 | 33.7427 | 20766 |
| 1721946600 | 33.34 | -0.79 | -2.30 | 34.02 | 34.92 | 32.8571 | 32766 |
| 1721860200 | 34.126 | 0.35 | 1.02 | 33.15 | 34.8 | 33.15 | 26435 |
| 1721773800 | 33.78 | 1.78 | 5.56 | 32.119999 | 33.78 | 31.78 | 17484 |
| 1721687400 | 32 | 0.19 | 0.60 | 31.73 | 32.445 | 31.3001 | 8055 |
| 1721428200 | 31.81 | 1.12 | 3.65 | 30.57 | 32.439999 | 30.57 | 14373 |
| 1721341800 | 30.69 | -1.93 | -5.92 | 32.5 | 32.765 | 30.69 | 20251 |
| 1721255400 | 32.619999 | -2.38 | -6.80 | 34.73 | 35.05 | 32.119999 | 23027 |
| 1721169000 | 35 | 1.75 | 5.26 | 33.58 | 35 | 32.9281 | 17295 |
| 1721082600 | 33.25 | -0.35 | -1.04 | 33.549999 | 34.9636 | 33.225 | 16297 |
| 1720823400 | 33.6 | 0.59 | 1.79 | 33.7 | 34.26 | 33.07 | 16091 |
| 1720737000 | 33.009999 | 0.03 | 0.09 | 33.1 | 33.85 | 31.55 | 49940 |
| 1720650600 | 32.979999 | -2.06 | -5.88 | 34.41 | 34.605 | 32.5 | 60820 |
| 1720564200 | 35.04 | 0.48 | 1.39 | 34.39 | 35.7 | 33.9401 | 34038 |
| 1720477800 | 34.56 | -0.5 | -1.43 | 34.48 | 35.4918 | 34.07 | 23754 |
| 1720218600 | 35.06 | -0.08 | -0.24 | 35.12 | 35.89 | 34.7801 | 17088 |
| 1720040640 | 35.144 | 0.24 | 0.70 | 35.18 | 35.5857 | 34.2826 | 12869 |
| 1719959400 | 34.9 | 0.13 | 0.37 | 34.86 | 35.4999 | 34.5558 | 13453 |
| 1719873000 | 34.77 | 0.28 | 0.81 | 35.39 | 35.5 | 34.0001 | 16048 |
| 1719613800 | 34.49 | 0 | 0.00 | 34.49 | 34.49 | 34.49 | 0 |
| 1719527400 | 34.49 | 0.5 | 1.47 | 33.75 | 35 | 33.75 | 33604 |
| 1719441000 | 33.99 | 0.58 | 1.74 | 33.409999 | 34.83 | 32.5001 | 8520 |
| 1719354600 | 33.409999 | 1.1 | 3.40 | 33.7 | 33.92 | 32.455 | 13145 |
| 1719268200 | 32.31 | 0.99 | 3.16 | 31.47 | 33.0099 | 30.78 | 27277 |
| 1719009000 | 31.32 | 0.26 | 0.84 | 31 | 31.9999 | 30.0301 | 35859 |
| 1718922600 | 31.06 | -2.44 | -7.28 | 33.509999 | 34.1 | 31.06 | 31133 |
| 1718749800 | 33.5 | -1.52 | -4.34 | 34.79 | 35.05 | 32.72 | 45501 |
| 1718663400 | 35.02 | -0.22 | -0.62 | 35.83 | 35.83 | 34.55 | 28854 |
| 1718404200 | 35.24 | -0.17 | -0.48 | 35.35 | 37.57 | 34.24 | 36817 |
| 1718317800 | 35.41 | -0.19 | -0.53 | 35.9 | 36.02 | 34.8001 | 18795 |
| 1718231400 | 35.6 | -1.15 | -3.13 | 37.37 | 37.77 | 34.8 | 17892 |
| 1718145000 | 36.75 | 0.85 | 2.37 | 36 | 37.6 | 35.0518 | 18033 |
| 1718058600 | 35.9 | 1.21 | 3.49 | 34.27 | 36.3 | 34.27 | 14784 |
| 1717799400 | 34.69 | -0.38 | -1.08 | 35.1 | 35.48 | 34.69 | 5337 |
| 1717713000 | 35.07 | -0.9 | -2.50 | 36.02 | 36.6366 | 34.7 | 11417 |
| 1717626600 | 35.97 | 3.15 | 9.60 | 33.259999 | 35.9799 | 33.049999 | 22578 |
| 1717540200 | 32.82 | -0.43 | -1.29 | 33.15 | 33.49 | 31.25 | 24702 |
| 1717453800 | 33.25 | -3.05 | -8.40 | 36.43 | 37.26 | 33.17 | 29661 |
| 1717194600 | 36.3 | -2.13 | -5.54 | 38.56 | 39.68 | 34.98 | 74634 |
| 1717108200 | 38.43 | 1.63 | 4.43 | 36.3 | 39.2 | 36.3 | 35612 |
| 1717021800 | 36.8 | 0.64 | 1.77 | 36 | 36.8684 | 35.5 | 47434 |
| 1716935400 | 36.16 | 1.01 | 2.87 | 35.42 | 37.08 | 34.47 | 59036 |
| 1716589800 | 35.15 | 2.15 | 6.50 | 33.28 | 35.465 | 33.25 | 41860 |
| 1716503400 | 33.005 | 0.13 | 0.38 | 33.03 | 34.55 | 32 | 40802 |
| 1716417000 | 32.88 | 0.4 | 1.23 | 32.25 | 34 | 32.06 | 29156 |
| 1716330600 | 32.479999 | 1.86 | 6.07 | 30.66 | 33.299999 | 30.0001 | 42222 |
| 1716244200 | 30.62 | 1.69 | 5.84 | 29.25 | 31.11 | 28.4717 | 32338 |
| 1715985000 | 28.93 | -1.07 | -3.57 | 29.76 | 29.8 | 28.93 | 14129 |
| 1715898600 | 30 | 1 | 3.45 | 28.97 | 30 | 28.1721 | 32877 |
| 1715812200 | 29 | 0.63 | 2.22 | 28.56 | 29.13 | 28 | 44924 |
| 1715725800 | 28.37 | -0.16 | -0.56 | 28.99 | 29 | 28.12 | 38955 |
| 1715639400 | 28.53 | -0.12 | -0.42 | 28.85 | 29.28 | 28.0001 | 43728 |
| 1715380200 | 28.65 | 0.6 | 2.14 | 27.68 | 28.65 | 27.14 | 33443 |
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
