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 | 0.6045 | 1.29332477535 | 46.74 | 47.34 | 46.54 | 3043 | 46.78236671 | SP |
| 4 | 2.6145 | 5.84507042254 | 44.73 | 47.34 | 43.3952 | 12090 | 44.00440201 | SP |
| 12 | 1.7745 | 3.89400921659 | 45.57 | 47.34 | 43.3952 | 4492 | 44.07532162 | SP |
| 26 | 5.3445 | 12.725 | 42 | 47.34 | 41.8789 | 2415 | 44.22977289 | SP |
| 52 | 7.821 | 19.7882272572 | 39.5235 | 47.34 | 33.5469 | 1396 | 43.43616094 | SP |
| 156 | 0.0945 | 0.2 | 47.25 | 50.41 | 31.98 | 937 | 42.47416396 | SP |
| 260 | 0.0945 | 0.2 | 47.25 | 50.41 | 31.98 | 937 | 42.47416396 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725057000 | 47.3445 | 0.45 | 0.96 | 47.29 | 47.3445 | 47.29 | 295 |
| 1724970600 | 46.8957 | 0.18 | 0.40 | 47 | 47.249 | 46.8957 | 856 |
| 1724884200 | 46.7109 | -0.18 | -0.38 | 46.92 | 46.92 | 46.54 | 1826 |
| 1724797800 | 46.8898 | 0.12 | 0.26 | 46.915 | 46.915 | 46.85 | 254 |
| 1724711400 | 46.77 | -0.56 | -1.19 | 47.27 | 47.31 | 46.77 | 12000 |
| 1724452200 | 47.3345 | 0.94 | 2.02 | 46.74 | 47.3345 | 46.74 | 280 |
| 1724365800 | 46.3986 | -0.4 | -0.85 | 46.9 | 46.9 | 46.3986 | 200 |
| 1724279400 | 46.7951 | 0.56 | 1.22 | 46.7951 | 46.7951 | 46.7951 | 7 |
| 1724193000 | 46.232 | -0.2 | -0.43 | 46.32 | 46.32 | 46.232 | 20 |
| 1724106600 | 46.4313 | 0.52 | 1.12 | 46.07 | 46.4313 | 46.07 | 480 |
| 1723847400 | 45.9151 | 0.02 | 0.05 | 45.9151 | 45.9151 | 45.9151 | 42 |
| 1723761000 | 45.8913 | 0.41 | 0.90 | 45.8913 | 45.8913 | 45.8913 | 36 |
| 1723674600 | 45.4827 | 0.07 | 0.16 | 45.4827 | 45.4827 | 45.4827 | 14 |
| 1723588200 | 45.41 | 1.01 | 2.28 | 45.41 | 45.41 | 45.41 | 1 |
| 1723501800 | 44.3983 | -0.08 | -0.18 | 44.3983 | 44.3983 | 44.3983 | 6 |
| 1723242600 | 44.4781 | 0.08 | 0.19 | 44.4781 | 44.4781 | 44.4781 | 28 |
| 1723156200 | 44.395 | 0.59 | 1.34 | 44.395 | 44.395 | 44.395 | 11 |
| 1723069800 | 43.8082 | -0.1 | -0.23 | 44.45 | 44.45 | 43.8082 | 225026 |
| 1722983400 | 43.9096 | 0.51 | 1.19 | 43.48 | 43.9096 | 43.48 | 244 |
| 1722897000 | 43.3952 | -0.9 | -2.04 | 43.3952 | 43.3952 | 43.3952 | 143 |
| 1722637800 | 44.2995 | -0.95 | -2.10 | 44.73 | 44.73 | 44.2995 | 316 |
| 1722551400 | 45.2485 | -1.15 | -2.48 | 45.2485 | 45.2485 | 45.2485 | 18 |
| 1722465000 | 46.4007 | 0.89 | 1.95 | 46.3 | 46.4007 | 46.3 | 8 |
| 1722378600 | 45.5138 | -0.06 | -0.13 | 45.57 | 45.57 | 45.5138 | 2 |
| 1722292200 | 45.5717 | -0.19 | -0.41 | 45.71 | 45.71 | 45.5717 | 107 |
| 1722033000 | 45.76 | 0.94 | 2.10 | 45.75 | 45.76 | 45.75 | 5 |
| 1721946600 | 44.8167 | -0.26 | -0.58 | 44.68 | 44.8167 | 44.68 | 25 |
| 1721860200 | 45.0781 | -0.72 | -1.58 | 45.66 | 45.66 | 45.0781 | 30 |
| 1721773800 | 45.8014 | 0.04 | 0.09 | 45.93 | 45.93 | 45.8014 | 8 |
| 1721687400 | 45.7593 | 0.33 | 0.72 | 45.7 | 45.85 | 45.7 | 1092 |
| 1721428200 | 45.4343 | -0.2 | -0.44 | 45.4343 | 45.4343 | 45.4343 | 49 |
| 1721341800 | 45.6347 | -0.32 | -0.70 | 46.01 | 46.01 | 45.6347 | 59 |
| 1721255400 | 45.956 | -0.82 | -1.76 | 46.4 | 46.4 | 45.956 | 28 |
| 1721169000 | 46.7809 | 0.73 | 1.58 | 46.1 | 46.7809 | 46.1 | 462 |
| 1721082600 | 46.0537 | -0.59 | -1.27 | 46.48 | 46.48 | 46.0537 | 328 |
| 1720823400 | 46.647 | 0.49 | 1.06 | 46.43 | 46.647 | 46.43 | 42 |
| 1720737000 | 46.1589 | 0.52 | 1.14 | 45.9 | 46.23 | 45.9 | 380 |
| 1720650600 | 45.6382 | 0.65 | 1.46 | 45.6382 | 45.6382 | 45.6382 | 37 |
| 1720564200 | 44.9836 | -0.15 | -0.32 | 45.07 | 45.07 | 44.9836 | 135 |
| 1720477800 | 45.1299 | -0.02 | -0.05 | 45.18 | 45.18 | 45.1299 | 513 |
| 1720218600 | 45.1528 | 0.06 | 0.14 | 45.3 | 45.3 | 44.87 | 489 |
| 1720040640 | 45.0918 | 0.55 | 1.23 | 45.06 | 45.0918 | 45.04 | 3107 |
| 1719959400 | 44.5424 | 0.08 | 0.18 | 44.35 | 44.5424 | 44.35 | 8873 |
| 1719873000 | 44.4635 | -0.3 | -0.68 | 45.03 | 45.03 | 44.4635 | 249 |
| 1719613800 | 44.7674 | -0.41 | -0.92 | 45.09 | 45.09 | 44.7674 | 59 |
| 1719527400 | 45.1815 | 0.1 | 0.23 | 45.15 | 45.1815 | 45.15 | 83 |
| 1719441000 | 45.0785 | -0.23 | -0.50 | 45.11 | 45.11 | 44.93 | 542 |
| 1719354600 | 45.3073 | -0.17 | -0.37 | 45.3073 | 45.3073 | 45.3073 | 9 |
| 1719268200 | 45.4757 | 0.25 | 0.55 | 45.48 | 45.48 | 45.4757 | 155 |
| 1719009000 | 45.2257 | -0.34 | -0.76 | 45.12 | 45.2257 | 45.12 | 29 |
| 1718922600 | 45.5699 | -0.17 | -0.37 | 45.75 | 45.75 | 45.5699 | 165 |
| 1718749800 | 45.7392 | 0.37 | 0.83 | 45.38 | 45.7392 | 45.38 | 142 |
| 1718663400 | 45.3649 | 0.25 | 0.55 | 45.02 | 45.3649 | 45.02 | 106 |
| 1718404200 | 45.1174 | -0.7 | -1.53 | 45 | 45.16 | 45 | 475 |
| 1718317800 | 45.8173 | -0.42 | -0.91 | 45.92 | 45.92 | 45.8173 | 142 |
| 1718231400 | 46.2383 | 0.89 | 1.97 | 46.2383 | 46.2383 | 46.2383 | 48 |
| 1718145000 | 45.3437 | -0.38 | -0.83 | 45.1401 | 45.3437 | 45.1401 | 668 |
| 1718058600 | 45.7228 | 0.28 | 0.62 | 45.25 | 45.7228 | 45.25 | 72 |
| 1717799400 | 45.4413 | -0.53 | -1.14 | 45.57 | 45.57 | 45.4413 | 6 |
| 1717713000 | 45.967 | -0.24 | -0.52 | 46.24 | 46.24 | 45.967 | 46 |
| 1717626600 | 46.2062 | 0.42 | 0.93 | 45.96 | 46.2062 | 45.96 | 22 |
| 1717540200 | 45.7827 | -0.24 | -0.51 | 45.7827 | 45.7827 | 45.7827 | 31 |
| 1717453800 | 46.0189 | -0.16 | -0.35 | 46.38 | 46.38 | 46.0189 | 96 |
| 1717194600 | 46.18 | 0.33 | 0.73 | 46.06 | 46.18 | 45.55 | 12026 |
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
