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 | 0.0837 | 0.249850000448 | 33.5001 | 33.5838 | 33.45 | 3833 | 33.47436027 | SP |
| 4 | 0.1789 | 0.535550173777 | 33.4049 | 33.5838 | 33.36 | 4885 | 33.46663292 | SP |
| 12 | 0.6138 | 1.86169244768 | 32.97 | 33.5838 | 32.97 | 18021 | 33.38702555 | SP |
| 26 | 1.2437 | 3.8456900257 | 32.3401 | 33.5838 | 32.255 | 15134 | 33.05802059 | SP |
| 52 | 3.3538 | 11.0942772081 | 30.23 | 33.5838 | 29.9866 | 17371 | 32.07525385 | SP |
| 156 | 3.3538 | 11.0942772081 | 30.23 | 33.5838 | 29.9866 | 17371 | 32.07525385 | SP |
| 260 | 3.3538 | 11.0942772081 | 30.23 | 33.5838 | 29.9866 | 17371 | 32.07525385 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 33.5052 | -0 | -0.01 | 33.5101 | 33.53 | 33.4701 | 1943 |
| 1722292200 | 33.5101 | 0.01 | 0.03 | 33.4985 | 33.518 | 33.47 | 1961 |
| 1722033000 | 33.4985 | 0.03 | 0.10 | 33.4638 | 33.53 | 33.4638 | 2126 |
| 1721946600 | 33.4638 | 0 | 0.01 | 33.45 | 33.52 | 33.45 | 2207 |
| 1721860200 | 33.459899 | -0.04 | -0.12 | 33.5001 | 33.5216 | 33.45 | 10928 |
| 1721773800 | 33.5001 | -0.03 | -0.09 | 33.53 | 33.53 | 33.47 | 4799 |
| 1721687400 | 33.53 | 0.06 | 0.19 | 33.466099 | 33.53 | 33.46 | 3785 |
| 1721428200 | 33.466099 | 0.04 | 0.11 | 33.43 | 33.49 | 33.43 | 2844 |
| 1721341800 | 33.43 | -0.01 | -0.03 | 33.38 | 33.485 | 33.38 | 5497 |
| 1721255400 | 33.4388 | -0.05 | -0.14 | 33.39 | 33.5103 | 33.39 | 6962 |
| 1721169000 | 33.485 | 0.01 | 0.03 | 33.475 | 33.528 | 33.439999 | 18844 |
| 1721082600 | 33.475 | 0 | 0.01 | 33.472499 | 33.49 | 33.45 | 3128 |
| 1720823400 | 33.472499 | 0.02 | 0.05 | 33.455 | 33.52 | 33.431199 | 2325 |
| 1720737000 | 33.455 | 0 | 0.00 | 33.36 | 33.4926 | 33.36 | 3752 |
| 1720650600 | 33.4549 | 0.01 | 0.03 | 33.479999 | 33.479999 | 33.42 | 4463 |
| 1720564200 | 33.4465 | 0.01 | 0.03 | 33.4358 | 33.479999 | 33.42 | 8863 |
| 1720477800 | 33.4358 | -0 | -0.01 | 33.4399 | 33.47 | 33.39 | 7062 |
| 1720218600 | 33.4399 | 0.02 | 0.07 | 33.415 | 33.4513 | 33.415 | 932 |
| 1720040640 | 33.415 | 0.01 | 0.03 | 33.404899 | 33.433 | 33.404899 | 401 |
| 1719959400 | 33.404899 | 0.01 | 0.03 | 33.396 | 33.45 | 33.3913 | 1364 |
| 1719873000 | 33.396 | 0.01 | 0.04 | 33.3821 | 33.43 | 33.36 | 67022 |
| 1719613800 | 33.3821 | 0.01 | 0.04 | 33.3699 | 33.42 | 33.3403 | 6275 |
| 1719527400 | 33.3699 | -0.05 | -0.15 | 33.42 | 33.42 | 33.33 | 3049 |
| 1719441000 | 33.42 | 0.07 | 0.21 | 33.350099 | 33.42 | 33.32 | 559982 |
| 1719354600 | 33.350099 | 0.02 | 0.05 | 33.3335 | 33.4 | 33.28 | 204608 |
| 1719268200 | 33.3335 | 0 | 0.00 | 33.3333 | 33.369999 | 33.31 | 2151 |
| 1719009000 | 33.3333 | 0.02 | 0.07 | 33.3102 | 33.34 | 33.3102 | 349 |
| 1718922600 | 33.3102 | -0 | -0.01 | 33.3145 | 33.32 | 33.3102 | 363 |
| 1718749800 | 33.3145 | 0.01 | 0.03 | 33.3052 | 33.33 | 33.2701 | 4527 |
| 1718663400 | 33.3052 | 0.01 | 0.04 | 33.2907 | 33.3052 | 33.27 | 502 |
| 1718404200 | 33.2907 | -0 | -0.00 | 33.2911 | 33.2911 | 33.259999 | 2208 |
| 1718317800 | 33.2911 | 0 | 0.01 | 33.2866 | 33.2911 | 33.24 | 1968 |
| 1718231400 | 33.2866 | 0.02 | 0.05 | 33.2684 | 33.31 | 33.24 | 2238 |
| 1718145000 | 33.2684 | 0.01 | 0.02 | 33.2633 | 33.2684 | 33.2106 | 643 |
| 1718058600 | 33.2633 | 0.01 | 0.04 | 33.2501 | 33.299999 | 33.229999 | 4602 |
| 1717799400 | 33.2501 | 0.01 | 0.04 | 33.237499 | 33.259999 | 33.237499 | 1762 |
| 1717713000 | 33.237499 | 0 | 0.01 | 33.235 | 33.25 | 33.235 | 1853 |
| 1717626600 | 33.235 | 0.03 | 0.09 | 33.2061 | 33.24 | 33.2 | 3225 |
| 1717540200 | 33.2061 | 0.01 | 0.03 | 33.1959 | 33.21 | 33.1959 | 1767 |
| 1717453800 | 33.1959 | 0 | 0.00 | 33.194899 | 33.1959 | 33.15 | 749 |
| 1717194600 | 33.194899 | 0.04 | 0.12 | 33.1537 | 33.194899 | 33.1537 | 6661 |
| 1717108200 | 33.1537 | -0 | -0.00 | 33.155099 | 33.17 | 33.1 | 6334 |
| 1717021800 | 33.155099 | -0.02 | -0.05 | 33.1704 | 33.1704 | 33.119999 | 2394 |
| 1716935400 | 33.1704 | -0 | -0.01 | 33.174799 | 33.18 | 33.14 | 891 |
| 1716589800 | 33.174799 | 0.04 | 0.12 | 33.1351 | 33.174799 | 33.13 | 2615 |
| 1716503400 | 33.1351 | -0.01 | -0.03 | 33.1456 | 33.1456 | 33.1351 | 39 |
| 1716417000 | 33.1456 | -0.01 | -0.03 | 33.156599 | 33.159999 | 33.1211 | 8020 |
| 1716330600 | 33.156599 | 0.01 | 0.03 | 33.1477 | 33.1702 | 33.119999 | 7651 |
| 1716244200 | 33.1477 | 0.01 | 0.04 | 33.1353 | 33.148699 | 33.1019 | 7309 |
| 1715985000 | 33.1353 | 0.01 | 0.03 | 33.124299 | 33.159999 | 33.1 | 11170 |
| 1715898600 | 33.124299 | 0 | 0.01 | 33.121499 | 33.17 | 33.08 | 1837 |
| 1715812200 | 33.121499 | 0.04 | 0.11 | 33.0852 | 33.15 | 33.0852 | 1525 |
| 1715725800 | 33.0852 | 0.02 | 0.05 | 33.07 | 33.0852 | 33.07 | 26 |
| 1715639400 | 33.07 | 0 | 0.00 | 33.069 | 33.080599 | 33.069 | 486 |
| 1715380200 | 33.069 | 0.02 | 0.06 | 33.049999 | 33.0709 | 33.049999 | 401 |
| 1715293800 | 33.049999 | 0.02 | 0.05 | 33.0323 | 33.0525 | 33.0323 | 304 |
| 1715207400 | 33.0323 | 0.01 | 0.02 | 32.97 | 33.049999 | 32.97 | 5517 |
| 1715121000 | 33.025 | 0.01 | 0.04 | 33.012999 | 33.03 | 32.99 | 2399 |
| 1715034600 | 33.012999 | 0.05 | 0.17 | 33.02 | 33.02 | 32.95 | 4082 |
| 1714775400 | 32.958 | 0.07 | 0.20 | 32.891399 | 32.979999 | 32.891399 | 36284 |
| 1714689000 | 32.891399 | 0.03 | 0.08 | 32.8659 | 32.9 | 32.86 | 1846 |
| 1714602600 | 32.8659 | 0.01 | 0.02 | 32.86 | 32.93 | 32.799999 | 49100 |
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
