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 | 0.3 | 0.648228176318 | 46.28 | 46.58 | 46.2376 | 1758 | 46.25998301 | SP |
| 4 | 0.3737 | 0.808764172851 | 46.2063 | 46.58 | 45.8897 | 648 | 46.25915992 | SP |
| 12 | 0.8879 | 1.94322432105 | 45.6921 | 46.58 | 45.55 | 516 | 46.04596464 | SP |
| 26 | 0.22 | 0.474547023296 | 46.36 | 46.64 | 45.465 | 652 | 46.20477071 | SP |
| 52 | 1.105 | 2.42990654206 | 45.475 | 46.64 | 42.9657 | 1069 | 45.78057853 | SP |
| 156 | -3.43 | -6.85862827435 | 50.01 | 50.25 | 42.9657 | 1964 | 46.84226435 | SP |
| 260 | -3.43 | -6.85862827435 | 50.01 | 50.25 | 42.9657 | 1964 | 46.84226435 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650600 | 46.2684 | 0.01 | 0.02 | 46.26 | 46.2684 | 46.26 | 0 |
| 1720564200 | 46.26 | 0.02 | 0.05 | 46.2376 | 46.33 | 46.2376 | 2504 |
| 1720477800 | 46.2376 | -0.02 | -0.05 | 46.26 | 46.26 | 46.2376 | 4 |
| 1720218600 | 46.26 | 0.09 | 0.19 | 46.28 | 46.28 | 46.24 | 2765 |
| 1720040640 | 46.17 | 0.17 | 0.37 | 45.9995 | 46.17 | 45.9995 | 58 |
| 1719959400 | 45.9995 | 0.09 | 0.21 | 45.905 | 45.9995 | 45.905 | 0 |
| 1719873000 | 45.905 | -0.13 | -0.29 | 45.9424 | 45.9424 | 45.8897 | 402 |
| 1719613800 | 46.0389 | -0.11 | -0.23 | 46.145 | 46.145 | 46.0389 | 0 |
| 1719527400 | 46.145 | 0.05 | 0.11 | 46.1 | 46.145 | 46.1 | 69 |
| 1719441000 | 46.095 | -0.18 | -0.40 | 46.2798 | 46.2798 | 46.095 | 25 |
| 1719354600 | 46.2798 | -0.02 | -0.04 | 46.3 | 46.3 | 46.2798 | 12 |
| 1719268200 | 46.3 | 0.01 | 0.03 | 46.24 | 46.31 | 46.24 | 627 |
| 1719009000 | 46.2859 | 0.01 | 0.01 | 46.28 | 46.2859 | 46.28 | 0 |
| 1718922600 | 46.28 | -0.09 | -0.18 | 46.24 | 46.295 | 46.24 | 1320 |
| 1718749800 | 46.365 | 0.11 | 0.24 | 46.255 | 46.365 | 46.255 | 80 |
| 1718663400 | 46.255 | -0.13 | -0.28 | 46.385 | 46.385 | 46.22 | 7 |
| 1718404200 | 46.385 | 0.05 | 0.10 | 46.3366 | 46.385 | 46.3366 | 3 |
| 1718317800 | 46.3366 | 0.13 | 0.28 | 46.2063 | 46.3366 | 46.2063 | 1201 |
| 1718231400 | 46.2063 | 0.24 | 0.51 | 46.12 | 46.23 | 46.12 | 5806 |
| 1718145000 | 45.97 | 0.1 | 0.21 | 45.8737 | 45.97 | 45.8737 | 201 |
| 1718058600 | 45.8737 | -0.01 | -0.02 | 45.89 | 45.89 | 45.8737 | 20 |
| 1717799400 | 45.885 | -0.16 | -0.35 | 46.047 | 46.047 | 45.885 | 3 |
| 1717713000 | 46.047 | 0.11 | 0.24 | 45.9357 | 46.047 | 45.9357 | 26 |
| 1717626600 | 45.9357 | 0.22 | 0.47 | 45.72 | 45.96 | 45.72 | 44 |
| 1717540200 | 45.72 | 0.06 | 0.14 | 45.72 | 45.7299 | 45.71 | 766 |
| 1717453800 | 45.655 | -0.03 | -0.07 | 45.5565 | 45.655 | 45.5565 | 1 |
| 1717194600 | 45.6877 | 0.04 | 0.09 | 45.68 | 45.6877 | 45.68 | 8 |
| 1717108200 | 45.6461 | 0.07 | 0.16 | 45.5716 | 45.6461 | 45.5716 | 138 |
| 1717021800 | 45.5716 | -0.03 | -0.07 | 45.6029 | 45.6029 | 45.5716 | 1 |
| 1716935400 | 45.6029 | -0.06 | -0.14 | 45.66 | 45.66 | 45.6029 | 12 |
| 1716589800 | 45.665 | -0.01 | -0.02 | 45.69 | 45.69 | 45.665 | 89 |
| 1716503400 | 45.6733 | -0.11 | -0.23 | 45.7798 | 45.7798 | 45.6733 | 2 |
| 1716417000 | 45.7798 | -0.08 | -0.17 | 45.86 | 45.86 | 45.7798 | 1 |
| 1716330600 | 45.86 | -0.04 | -0.08 | 45.95 | 45.95 | 45.86 | 25 |
| 1716244200 | 45.8966 | -0.07 | -0.16 | 45.98 | 45.98 | 45.8966 | 204 |
| 1715985000 | 45.97 | -0.09 | -0.20 | 46.06 | 46.06 | 45.97 | 100 |
| 1715898600 | 46.06 | -0.06 | -0.13 | 46.15 | 46.15 | 46.03 | 1891 |
| 1715812200 | 46.1202 | 0.12 | 0.26 | 46 | 46.1202 | 46 | 2 |
| 1715725800 | 46 | 0.02 | 0.05 | 46.03 | 46.03 | 46 | 1 |
| 1715639400 | 45.9752 | 0.02 | 0.03 | 45.96 | 45.98 | 45.96 | 2175 |
| 1715380200 | 45.96 | -0.07 | -0.15 | 46.03 | 46.03 | 45.96 | 23 |
| 1715293800 | 46.03 | 0.03 | 0.06 | 46 | 46.03 | 46 | 47 |
| 1715207400 | 46.0001 | 0.03 | 0.07 | 45.97 | 46.0001 | 45.97 | 109 |
| 1715121000 | 45.97 | 0.15 | 0.33 | 45.93 | 45.97 | 45.93 | 10 |
| 1715034600 | 45.82 | 0.03 | 0.06 | 45.8 | 45.83 | 45.8 | 703 |
| 1714775400 | 45.7914 | 0.11 | 0.25 | 45.677 | 45.81 | 45.677 | 103 |
| 1714689000 | 45.677 | 0.07 | 0.15 | 45.6075 | 45.677 | 45.6075 | 2 |
| 1714602600 | 45.6075 | 0 | 0.00 | 45.5186 | 45.6075 | 45.5186 | 0 |
| 1714516200 | 45.6061 | -0.05 | -0.10 | 45.58 | 45.6061 | 45.58 | 62 |
| 1714429800 | 45.6516 | 0.05 | 0.12 | 45.64 | 45.6516 | 45.63 | 7 |
| 1714170600 | 45.5973 | 0.01 | 0.03 | 45.5834 | 45.5973 | 45.55 | 4200 |
| 1714084200 | 45.5834 | -0.11 | -0.25 | 45.6954 | 45.6954 | 45.56 | 445 |
| 1713997800 | 45.6954 | -0.05 | -0.11 | 45.7436 | 45.7436 | 45.6954 | 1 |
| 1713911400 | 45.7436 | 0.02 | 0.04 | 45.727 | 45.7436 | 45.727 | 0 |
| 1713825000 | 45.727 | 0 | 0.01 | 45.722 | 45.727 | 45.722 | 7 |
| 1713565800 | 45.722 | 0.05 | 0.11 | 45.67 | 45.722 | 45.67 | 13 |
| 1713479400 | 45.67 | -0.02 | -0.05 | 45.6921 | 45.6921 | 45.67 | 5 |
| 1713393000 | 45.6921 | 0.09 | 0.19 | 45.6063 | 45.6921 | 45.6063 | 48 |
| 1713306600 | 45.6063 | -0.12 | -0.25 | 45.73 | 45.73 | 45.6063 | 1 |
| 1713220200 | 45.7221 | 0.02 | 0.04 | 45.715 | 45.7221 | 45.715 | 18 |
| 1712961000 | 45.7041 | 0.17 | 0.38 | 45.5325 | 45.71 | 45.5325 | 200 |
| 1712874600 | 45.5325 | 0.07 | 0.15 | 45.465 | 45.5325 | 45.465 | 10 |
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
