Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.31 | 7.8893442623 | 29.28 | 31.59 | 27.0963 | 59340 | 28.69449373 | SP |
| 4 | 7.12 | 29.0968532897 | 24.47 | 34.535 | 24.35 | 96590 | 30.00182667 | SP |
| 12 | 5.46 | 20.8955223881 | 26.13 | 34.535 | 21.9 | 80916 | 27.68072086 | SP |
| 26 | 25.47 | 416.176470588 | 6.12 | 34.535 | 5.13 | 97037 | 17.98706023 | SP |
| 52 | 29.25 | 1250 | 2.34 | 34.535 | 2.3277 | 133126 | 11.35287754 | SP |
| 156 | 13.62 | 75.7929883139 | 17.97 | 41.79 | 2.185 | 97691 | 11.78170734 | SP |
| 260 | 18.13 | 134.695393759 | 13.46 | 41.79 | 2.185 | 68422 | 12.21097769 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028200 | 30.16 | 2.21 | 7.91 | 28.43 | 30.55 | 28.23 | 66730 |
| 1742941800 | 27.95 | 0.31 | 1.12 | 28.15 | 28.31 | 27.721 | 35917 |
| 1742855400 | 27.64 | -1.43 | -4.92 | 27.82 | 28.03 | 27.0963 | 75267 |
| 1742596200 | 29.07 | 0.59 | 2.07 | 29.53 | 29.99 | 29.0195 | 57279 |
| 1742509800 | 28.48 | -0.1 | -0.35 | 29.28 | 29.28 | 28.01 | 61509 |
| 1742423400 | 28.58 | -1.07 | -3.61 | 28.99 | 29.59 | 27.4 | 64877 |
| 1742337000 | 29.65 | 1.54 | 5.48 | 28.59 | 29.839 | 28.59 | 68034 |
| 1742250600 | 28.11 | 0.26 | 0.93 | 27.69 | 28.75 | 27.38 | 39274 |
| 1741991400 | 27.85 | -2.49 | -8.20 | 29.15 | 29.15 | 27.79 | 121004 |
| 1741905000 | 30.3367 | 0.44 | 1.46 | 29.9 | 30.76 | 29.15 | 84347 |
| 1741818600 | 29.9 | -3.06 | -9.28 | 30.67 | 31.23 | 29.19 | 128251 |
| 1741732200 | 32.96 | -0.53 | -1.58 | 33.66 | 34.535 | 31.15 | 69630 |
| 1741645800 | 33.49 | 2.94 | 9.62 | 32.43 | 34.42 | 31.37 | 130100 |
| 1741390200 | 30.55 | -2.03 | -6.23 | 32.29 | 33.27 | 30.41 | 118480 |
| 1741303800 | 32.58 | 3.09 | 10.48 | 31.82 | 32.759999 | 30.542 | 166850 |
| 1741217400 | 29.49 | -0.92 | -3.01 | 29.78 | 30.97 | 29.09 | 108769 |
| 1741131000 | 30.4052 | -0.59 | -1.92 | 32.13 | 32.8816 | 28.63 | 112096 |
| 1741044600 | 31 | 3.36 | 12.16 | 27.26 | 31.6056 | 27.26 | 146943 |
| 1740785400 | 27.64 | -1.24 | -4.29 | 29.39 | 30.21 | 27.37 | 126977 |
| 1740699000 | 28.88 | 3.61 | 14.29 | 24.47 | 29.01 | 24.35 | 149458 |
| 1740612600 | 25.27 | -1.69 | -6.27 | 25.59 | 26.12 | 24.6 | 59613 |
| 1740526200 | 26.96 | 1.31 | 5.11 | 25.88 | 27.3599 | 25.8 | 66268 |
| 1740439800 | 25.65 | 1.54 | 6.39 | 23.81 | 25.66 | 23.44 | 56186 |
| 1740180600 | 24.1089 | 1.66 | 7.39 | 22.39 | 24.13 | 22.39 | 33804 |
| 1740094200 | 22.4506 | -0.14 | -0.62 | 22.3 | 23.09 | 22.3 | 17901 |
| 1740007800 | 22.5899 | -0.25 | -1.08 | 22.82 | 23.19 | 22.32 | 28704 |
| 1739921400 | 22.8374 | -0.24 | -1.05 | 23.15 | 23.15 | 22.1 | 89351 |
| 1739575800 | 23.08 | -0.54 | -2.30 | 23.42 | 23.66 | 23.01 | 28709 |
| 1739489400 | 23.6225 | -1.03 | -4.17 | 24.36 | 24.4399 | 23.4883 | 45210 |
| 1739403000 | 24.65 | 0.28 | 1.15 | 25.16 | 25.27 | 24.58 | 59401 |
| 1739316600 | 24.37 | 0.15 | 0.62 | 24.69 | 24.69 | 24 | 37355 |
| 1739230200 | 24.22 | -1.33 | -5.21 | 25.07 | 25.08 | 23.87 | 56435 |
| 1738971000 | 25.55 | 0.23 | 0.91 | 24.83 | 26.04 | 24.83 | 63762 |
| 1738884600 | 25.32 | -0.68 | -2.62 | 25.7 | 26.05 | 25.29 | 55382 |
| 1738798200 | 26 | -2.47 | -8.68 | 27.34 | 27.5203 | 26 | 35000 |
| 1738711800 | 28.47 | -0.71 | -2.43 | 29.1 | 29.18 | 27.65 | 29081 |
| 1738625400 | 29.18 | 1.32 | 4.74 | 30.07 | 30.8528 | 28.61 | 85342 |
| 1738366200 | 27.86 | 1.43 | 5.41 | 26.89 | 28.12 | 25.4732 | 58239 |
| 1738279800 | 26.43 | -1.9 | -6.71 | 27.34 | 28.66 | 26.43 | 92214 |
| 1738193400 | 28.33 | 1.72 | 6.46 | 27.22 | 28.89 | 27.22 | 137499 |
| 1738107000 | 26.61 | -3.38 | -11.27 | 28.61 | 30.7786 | 26.61 | 174986 |
| 1738020600 | 29.99 | 6.82 | 29.43 | 27.98 | 30.31 | 27.42 | 268798 |
| 1737761400 | 23.17 | 0.98 | 4.42 | 22.2 | 23.4939 | 22.11 | 30829 |
| 1737675000 | 22.19 | 0 | 0.00 | 22.19 | 22.19 | 22.19 | 0 |
| 1737588600 | 22.19 | -1.38 | -5.87 | 22.6 | 22.6 | 21.9 | 52021 |
| 1737502200 | 23.5735 | -0.86 | -3.51 | 23.93 | 24.47 | 23.28 | 20124 |
| 1737156600 | 24.43 | -1.8 | -6.86 | 25 | 25.0824 | 24.33 | 49124 |
| 1737070200 | 26.23 | 0.72 | 2.82 | 24.64 | 26.23 | 24.6199 | 38694 |
| 1736983800 | 25.51 | -1.55 | -5.73 | 26.08 | 26.81 | 25.5 | 55299 |
| 1736897400 | 27.06 | 0.59 | 2.23 | 25.89 | 27.52 | 25.8491 | 74437 |
| 1736811000 | 26.47 | 0.06 | 0.23 | 27.92 | 27.93 | 26.47 | 55774 |
| 1736551800 | 26.41 | 1.66 | 6.71 | 25.7 | 26.7279 | 25.7 | 103811 |
| 1736379000 | 24.75 | 0.17 | 0.69 | 24.24 | 25.475 | 24.15 | 99790 |
| 1736292600 | 24.58 | 1.74 | 7.62 | 22.34 | 24.81 | 21.97 | 152630 |
| 1736206200 | 22.839 | -1.68 | -6.86 | 23.05 | 23.77 | 22.065 | 109569 |
| 1735947000 | 24.52 | -1.37 | -5.30 | 25.43 | 25.43 | 24.1 | 80152 |
| 1735860600 | 25.8916 | -0.94 | -3.50 | 26.13 | 26.65 | 25.39 | 97998 |
| 1735687800 | 26.83 | 0.9 | 3.47 | 25.74 | 26.96 | 25.74 | 93752 |
| 1735601400 | 25.93 | 0.42 | 1.65 | 26.49 | 26.62 | 25.14 | 74433 |
| 1735342200 | 25.51 | 0.81 | 3.28 | 25.08 | 26.22 | 25.06 | 77195 |
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
