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 | 0.771 | 1.62624948059 | 47.4097 | 48.1807 | 47.4097 | 888 | 47.66065775 | SP |
| 4 | 1.9507 | 4.2195544019 | 46.23 | 48.1807 | 46.03 | 820 | 47.43390994 | SP |
| 12 | 2.6093 | 5.72574026692 | 45.5714 | 48.1807 | 45.2111 | 727 | 46.77700301 | SP |
| 26 | 5.1268 | 11.9078643282 | 43.0539 | 48.1807 | 42.5071 | 568 | 45.64215976 | SP |
| 52 | 9.9689 | 26.0885380956 | 38.2118 | 48.1807 | 38.2118 | 1302 | 42.56296587 | SP |
| 156 | 8.1907 | 20.4818704676 | 39.99 | 48.1807 | 32.91 | 1937 | 38.75138161 | SP |
| 260 | 16.5273 | 52.2133483291 | 31.6534 | 48.1807 | 22.2294 | 2215 | 36.05127116 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 48.1807 | 0.14 | 0.28 | 48.0452 | 48.2 | 48.0452 | 105 |
| 1732750200 | 48.0452 | -0.08 | -0.16 | 48.1202 | 48.1567 | 48.0452 | 261 |
| 1732663800 | 48.1202 | 0.38 | 0.79 | 47.742 | 48.1202 | 47.742 | 51 |
| 1732577400 | 47.742 | 0.12 | 0.26 | 47.74 | 47.742 | 47.74 | 85 |
| 1732318200 | 47.6192 | 0.21 | 0.44 | 47.4097 | 47.6192 | 47.4097 | 3153 |
| 1732231800 | 47.4097 | 0.41 | 0.86 | 47.0036 | 47.4097 | 47.0036 | 101 |
| 1732145400 | 47.0036 | 0.05 | 0.10 | 47 | 47.0036 | 47 | 183 |
| 1732059000 | 46.956 | 0.03 | 0.05 | 46.9307 | 46.956 | 46.9307 | 1 |
| 1731972600 | 46.9307 | 0.09 | 0.20 | 46.86 | 46.9307 | 46.84 | 1069 |
| 1731713400 | 46.8382 | -0.43 | -0.90 | 47.09 | 47.09 | 46.8382 | 12 |
| 1731627000 | 47.2644 | -0.43 | -0.91 | 47.6986 | 47.6986 | 47.2644 | 1027 |
| 1731540600 | 47.6986 | 0.17 | 0.36 | 47.76 | 47.76 | 47.6986 | 235 |
| 1731454200 | 47.5293 | -0.15 | -0.32 | 47.84 | 47.84 | 47.5293 | 66 |
| 1731367800 | 47.6816 | -0.07 | -0.14 | 48 | 48 | 47.6816 | 117 |
| 1731108600 | 47.75 | 0.38 | 0.80 | 47.36 | 47.77 | 47.36 | 6801 |
| 1731022200 | 47.3693 | 0.16 | 0.34 | 47.2093 | 47.3693 | 47.2093 | 52 |
| 1730935800 | 47.2093 | 0.6 | 1.28 | 47.16 | 47.2093 | 46.97 | 1010 |
| 1730849400 | 46.6125 | 0.51 | 1.10 | 46.15 | 46.6125 | 46.1 | 503 |
| 1730763000 | 46.1053 | -0.09 | -0.19 | 46.1935 | 46.1935 | 46.03 | 772 |
| 1730500200 | 46.1935 | 0.04 | 0.09 | 46.23 | 46.25 | 46.1935 | 554 |
| 1730413800 | 46.1542 | -0.58 | -1.24 | 46.7345 | 46.7345 | 46.1542 | 3 |
| 1730327400 | 46.7345 | -0.15 | -0.31 | 46.8818 | 46.93 | 46.7345 | 359 |
| 1730241000 | 46.8818 | -0.09 | -0.20 | 46.72 | 47 | 46.72 | 161 |
| 1730154600 | 46.9739 | 0.09 | 0.19 | 46.8839 | 46.9739 | 46.8839 | 72 |
| 1729895400 | 46.8839 | -0.23 | -0.49 | 47.1141 | 47.1141 | 46.8839 | 11 |
| 1729809000 | 47.1141 | 0.03 | 0.07 | 47.0808 | 47.24 | 47.0808 | 39 |
| 1729722600 | 47.0808 | -0.24 | -0.51 | 47.3225 | 47.3225 | 47.0808 | 71 |
| 1729636200 | 47.3225 | 0.03 | 0.06 | 47.18 | 47.38 | 47.18 | 302 |
| 1729549800 | 47.2918 | -0.3 | -0.64 | 47.5942 | 47.5942 | 47.2454 | 337 |
| 1729290600 | 47.5942 | 0.01 | 0.03 | 47.5802 | 47.66 | 47.5802 | 417 |
| 1729204200 | 47.5802 | 0.01 | 0.01 | 47.93 | 47.93 | 47.5802 | 585 |
| 1729117800 | 47.5751 | 0.29 | 0.61 | 47.2857 | 47.65 | 47.2 | 514 |
| 1729031400 | 47.2857 | -0.13 | -0.28 | 47.4172 | 47.55 | 47.2857 | 302 |
| 1728945000 | 47.4172 | 0.4 | 0.84 | 47.22 | 47.4172 | 47.22 | 300 |
| 1728685800 | 47.0215 | 0.22 | 0.47 | 46.8032 | 47.0215 | 46.8032 | 219 |
| 1728599400 | 46.8032 | -0.16 | -0.34 | 47.06 | 47.06 | 46.79 | 60 |
| 1728513000 | 46.9629 | 0.38 | 0.81 | 46.585 | 46.98 | 46.48 | 281 |
| 1728426600 | 46.585 | 0.51 | 1.10 | 46.079 | 46.585 | 46.079 | 110 |
| 1728340200 | 46.079 | -0.54 | -1.16 | 46.59 | 46.59 | 46.079 | 2403 |
| 1728081000 | 46.621 | 0.28 | 0.60 | 46.3407 | 46.621 | 46.3407 | 385 |
| 1727994600 | 46.3407 | -0.23 | -0.50 | 46.5743 | 46.5743 | 46.24 | 246 |
| 1727908200 | 46.5743 | -0.03 | -0.06 | 46.6042 | 46.6042 | 46.5743 | 9561 |
| 1727821800 | 46.6042 | -0.19 | -0.40 | 46.7894 | 46.7894 | 46.6042 | 1 |
| 1727735400 | 46.7894 | 0.13 | 0.28 | 46.6587 | 46.7894 | 46.5 | 200 |
| 1727476200 | 46.6587 | -0.02 | -0.05 | 46.63 | 46.78 | 46.63 | 234 |
| 1727389800 | 46.6808 | 0.04 | 0.08 | 46.89 | 46.89 | 46.6655 | 276 |
| 1727303400 | 46.6449 | -0.09 | -0.19 | 46.7342 | 46.7342 | 46.59 | 256 |
| 1727217000 | 46.7342 | -0.03 | -0.07 | 46.91 | 46.91 | 46.66 | 132 |
| 1727130600 | 46.7657 | -0.11 | -0.23 | 46.87 | 46.87 | 46.7657 | 38 |
| 1726871400 | 46.8749 | 0.07 | 0.14 | 46.809 | 46.8749 | 46.809 | 83 |
| 1726785000 | 46.809 | 0.27 | 0.57 | 46.81 | 46.85 | 46.7601 | 1325 |
| 1726698600 | 46.5427 | -0.27 | -0.57 | 46.8116 | 46.8116 | 46.5427 | 2 |
| 1726612200 | 46.8116 | -0.21 | -0.45 | 47.0231 | 47.0599 | 46.8116 | 166 |
| 1726525800 | 47.0231 | 0.3 | 0.65 | 46.95 | 47.03 | 46.95 | 476 |
| 1726266600 | 46.7197 | 0.19 | 0.42 | 46.76 | 46.76 | 46.7197 | 30 |
| 1726180200 | 46.5252 | 0.28 | 0.61 | 46.2434 | 46.5252 | 46.2434 | 88 |
| 1726093800 | 46.2434 | 0.14 | 0.31 | 46.1 | 46.2434 | 45.8344 | 562 |
| 1726007400 | 46.1 | 0.35 | 0.77 | 46.05 | 46.1 | 45.89 | 318 |
| 1725921000 | 45.75 | 0.54 | 1.19 | 45.58 | 45.8 | 45.58 | 3920 |
| 1725661800 | 45.2111 | -0.36 | -0.79 | 45.5714 | 45.5714 | 45.2111 | 2553 |
| 1725575400 | 45.5714 | -0.26 | -0.57 | 45.831 | 45.831 | 45.5714 | 15 |
| 1725489000 | 45.831 | 0.12 | 0.26 | 45.53 | 45.831 | 45.53 | 1162 |
| 1725402600 | 45.7134 | -0.5 | -1.08 | 46.13 | 46.13 | 45.7134 | 229 |
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
