We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 1.68 | 3.47250930136 | 48.38 | 50.06 | 47.23 | 26246 | 48.07278438 | SP |
| 4 | 4.52 | 9.92534036012 | 45.54 | 51.17 | 44.82 | 21183 | 47.41536895 | SP |
| 12 | 6.79 | 15.6921654726 | 43.27 | 51.17 | 41.24 | 18247 | 45.45101425 | SP |
| 26 | 6.42 | 14.7112740605 | 43.64 | 51.17 | 38.53 | 19893 | 43.41374899 | SP |
| 52 | 11.49 | 29.7899922219 | 38.57 | 51.17 | 38.33 | 25184 | 42.68449121 | SP |
| 156 | -8.62 | -14.6898432175 | 58.68 | 58.68 | 31.5761 | 45305 | 39.66296733 | SP |
| 260 | 15.58 | 45.1856148492 | 34.48 | 59.5635 | 24.6864 | 38120 | 41.23301578 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 50.06 | 0.69 | 1.40 | 49.59 | 50.07 | 49.59 | 15851 |
| 1732231800 | 49.37 | 0.76 | 1.56 | 48.93 | 49.56 | 48.64 | 22292 |
| 1732145400 | 48.61 | 0.85 | 1.78 | 48.15 | 48.61 | 48.02 | 21614 |
| 1732059000 | 47.7601 | 0.07 | 0.15 | 47.35 | 47.8899 | 47.23 | 20549 |
| 1731972600 | 47.69 | 0.2 | 0.41 | 47.7 | 47.93 | 47.6085 | 22970 |
| 1731713400 | 47.495 | -0.98 | -2.02 | 48.38 | 48.38 | 47.3977 | 43807 |
| 1731627000 | 48.4761 | -0.42 | -0.86 | 49.05 | 49.05 | 48.4236 | 9259 |
| 1731540600 | 48.8968 | -0.06 | -0.13 | 49.1 | 49.4794 | 48.8968 | 17726 |
| 1731454200 | 48.96 | -0.06 | -0.12 | 48.96 | 49.2087 | 48.67 | 10704 |
| 1731367800 | 49.021 | 0.29 | 0.60 | 49.03 | 51.17 | 48.9262 | 29528 |
| 1731108600 | 48.7302 | 0.61 | 1.27 | 48.26 | 48.755 | 47.95 | 25419 |
| 1731022200 | 48.12 | 0.66 | 1.39 | 47.85 | 48.215 | 47.83 | 23928 |
| 1730935800 | 47.46 | 1.51 | 3.29 | 47.29 | 47.46 | 46.9667 | 61809 |
| 1730849400 | 45.95 | 0.69 | 1.53 | 45.27 | 45.99 | 45.27 | 14780 |
| 1730763000 | 45.2562 | 0.13 | 0.28 | 45.18 | 45.57 | 45.16 | 14093 |
| 1730500200 | 45.129 | 0.29 | 0.64 | 45.17 | 45.3994 | 44.97 | 25225 |
| 1730413800 | 44.84 | -0.54 | -1.19 | 45.11 | 45.275 | 44.82 | 11413 |
| 1730327400 | 45.38 | -0.1 | -0.22 | 45.35 | 45.671013 | 45.335 | 8171 |
| 1730241000 | 45.48 | 0.19 | 0.42 | 45.15 | 45.58 | 45 | 20097 |
| 1730154600 | 45.2884 | 0.19 | 0.41 | 45.41 | 45.5091 | 45.27 | 11927 |
| 1729895400 | 45.1024 | -0.14 | -0.30 | 45.54 | 45.54 | 45.1 | 8341 |
| 1729809000 | 45.2401 | 0.32 | 0.71 | 45.23 | 45.3413 | 45.0808 | 18758 |
| 1729722600 | 44.92 | -0.67 | -1.47 | 45.21 | 45.21 | 44.73 | 15566 |
| 1729636200 | 45.59 | -0.33 | -0.72 | 45.59 | 45.74 | 45.4302 | 13147 |
| 1729549800 | 45.919 | -0.25 | -0.54 | 46.09 | 46.09 | 45.665 | 11831 |
| 1729290600 | 46.17 | 0.14 | 0.30 | 46.23 | 46.29 | 46.07 | 12371 |
| 1729204200 | 46.03 | -0.04 | -0.08 | 46.24 | 46.24 | 45.9451 | 6408 |
| 1729117800 | 46.0679 | 0.18 | 0.39 | 45.98 | 46.09 | 45.965392 | 12593 |
| 1729031400 | 45.89 | -0.15 | -0.33 | 46.08 | 46.3355 | 45.87 | 29392 |
| 1728945000 | 46.04 | 0.33 | 0.72 | 45.87 | 46.08 | 45.8188 | 11508 |
| 1728685800 | 45.7102 | 0.62 | 1.38 | 45.08 | 45.7692 | 45.08 | 23709 |
| 1728599400 | 45.09 | -0.19 | -0.42 | 45.01 | 45.18 | 44.9526 | 10901 |
| 1728513000 | 45.28 | 0.45 | 1.00 | 44.95 | 45.28 | 44.93 | 11779 |
| 1728426600 | 44.83 | 0.55 | 1.24 | 44.45 | 44.872 | 44.45 | 11393 |
| 1728340200 | 44.28 | -0.4 | -0.89 | 44.53 | 44.53 | 44.2 | 12731 |
| 1728081000 | 44.6761 | 0.38 | 0.85 | 44.73 | 44.73 | 44.33 | 39747 |
| 1727994600 | 44.3 | -0.14 | -0.32 | 44.16 | 44.37 | 44.06 | 9422 |
| 1727908200 | 44.44 | 0.13 | 0.29 | 44.11 | 44.4989 | 44.11 | 12196 |
| 1727821800 | 44.3111 | -0.51 | -1.14 | 44.78 | 44.78 | 44.06 | 19485 |
| 1727735400 | 44.82 | 0.02 | 0.05 | 44.65 | 44.83 | 44.4152 | 8653 |
| 1727476200 | 44.7979 | 0.08 | 0.18 | 44.89 | 44.9592 | 44.68 | 16132 |
| 1727389800 | 44.719 | 0.43 | 0.97 | 44.78 | 44.88 | 44.4846 | 26359 |
| 1727303400 | 44.29 | -0.24 | -0.54 | 44.5 | 44.5445 | 44.21 | 21273 |
| 1727217000 | 44.53 | 0.11 | 0.24 | 44.51 | 44.54 | 44.34 | 15104 |
| 1727130600 | 44.4237 | 0.18 | 0.40 | 44.32 | 44.5299 | 44.23 | 7921 |
| 1726871400 | 44.2463 | -0.23 | -0.53 | 44.38 | 44.38 | 44.1 | 11761 |
| 1726785000 | 44.48 | 0.73 | 1.67 | 44.59 | 44.64 | 44.3457 | 28373 |
| 1726698600 | 43.7513 | 0.13 | 0.30 | 43.621 | 44.27 | 43.5697 | 8195 |
| 1726612200 | 43.621 | 0.08 | 0.19 | 43.7 | 43.8846 | 43.511 | 10809 |
| 1726525800 | 43.5364 | 0.3 | 0.70 | 43.29 | 43.57 | 43.21 | 27126 |
| 1726266600 | 43.2339 | 0.57 | 1.35 | 42.965 | 43.4 | 42.965 | 54666 |
| 1726180200 | 42.66 | 0.28 | 0.66 | 42.47 | 42.7499 | 42.34 | 14319 |
| 1726093800 | 42.38 | 0.51 | 1.22 | 41.89 | 42.38 | 41.305 | 15549 |
| 1726007400 | 41.87 | 0.03 | 0.07 | 41.91 | 41.92 | 41.4805 | 20514 |
| 1725921000 | 41.84 | 0.45 | 1.09 | 41.64 | 42.09 | 41.6 | 13353 |
| 1725661800 | 41.39 | -0.34 | -0.81 | 41.95 | 42.14 | 41.24 | 7043 |
| 1725575400 | 41.7294 | -0.23 | -0.55 | 42 | 42 | 41.44 | 24006 |
| 1725489000 | 41.9598 | -0.23 | -0.55 | 41.92 | 42.12 | 41.794 | 12981 |
| 1725402600 | 42.19 | -1.19 | -2.74 | 42.98 | 43.135 | 42 | 10566 |
| 1725057000 | 43.38 | 0.51 | 1.19 | 43.27 | 43.4041 | 42.84 | 15310 |
| 1724970600 | 42.87 | 0.3 | 0.70 | 42.85 | 43.3998 | 42.85 | 10963 |
| 1724884200 | 42.57 | -0.4 | -0.93 | 42.86 | 43.02 | 42.39 | 14051 |
| 1724797800 | 42.97 | -0.13 | -0.30 | 42.81 | 43.06 | 42.68 | 27547 |
| 1724711400 | 43.1 | -0.18 | -0.42 | 43.41 | 43.41 | 43.03 | 19773 |
| 1724452200 | 43.28 | 0.86 | 2.03 | 42.86 | 43.3592 | 42.86 | 15767 |
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
