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 | 0.5199 | 1.05093783922 | 49.4701 | 50.09 | 49.4669 | 6763 | 49.77914589 | SP |
| 4 | 1.23 | 2.52255947498 | 48.76 | 50.09 | 48.4 | 13598 | 49.40182028 | SP |
| 12 | 1.1277 | 2.30791428156 | 48.8623 | 50.09 | 48.09 | 8878 | 49.13379213 | SP |
| 26 | 1.49 | 3.07216494845 | 48.5 | 50.09 | 47.93 | 6999 | 49.02351762 | SP |
| 52 | 0.21 | 0.421856167135 | 49.78 | 50.305 | 47.93 | 4436 | 49.04192023 | SP |
| 156 | 0.21 | 0.421856167135 | 49.78 | 50.305 | 47.93 | 4436 | 49.04192023 | SP |
| 260 | 0 | 0 | 0 | 50.09 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180200 | 49.99 | -0.02 | -0.05 | 49.99 | 50 | 49.95 | 8745 |
| 1726093800 | 50.0133 | -0.03 | -0.06 | 50.09 | 50.09 | 49.9703 | 7210 |
| 1726007400 | 50.045 | 0.12 | 0.23 | 49.94 | 50.055 | 49.94 | 4906 |
| 1725921000 | 49.93 | -0.01 | -0.01 | 49.89 | 49.95 | 49.89 | 12200 |
| 1725661800 | 49.935 | 0.12 | 0.23 | 49.94 | 50.02 | 49.89 | 5343 |
| 1725575400 | 49.82 | 0.03 | 0.06 | 49.84 | 49.84 | 49.77 | 6647 |
| 1725489000 | 49.79 | 0.15 | 0.30 | 49.665 | 49.79 | 49.665 | 9850 |
| 1725402600 | 49.64 | -0.06 | -0.12 | 49.64 | 49.65 | 49.6 | 13263 |
| 1725057000 | 49.7 | -0.02 | -0.04 | 49.7299 | 49.74 | 49.694 | 10022 |
| 1724970600 | 49.72 | -0.03 | -0.07 | 49.71 | 49.73 | 49.71 | 6375 |
| 1724884200 | 49.7548 | -0 | -0.00 | 49.77 | 49.78 | 49.7513 | 12078 |
| 1724797800 | 49.755 | 0.03 | 0.06 | 49.7 | 49.77 | 49.7 | 2390 |
| 1724711400 | 49.725 | -0.03 | -0.05 | 49.77 | 49.79 | 49.725 | 1563 |
| 1724452200 | 49.75 | 0.14 | 0.28 | 49.64 | 49.76 | 49.625 | 3174 |
| 1724365800 | 49.61 | -0.09 | -0.18 | 49.67 | 49.67 | 49.5839 | 4673 |
| 1724279400 | 49.7 | 0.1 | 0.20 | 49.68 | 49.74 | 49.65 | 6554 |
| 1724193000 | 49.6 | 0.07 | 0.14 | 49.62 | 49.63 | 49.6 | 4934 |
| 1724106600 | 49.53 | 0.01 | 0.02 | 49.51 | 49.556 | 49.51 | 6817 |
| 1723847400 | 49.52 | 0.04 | 0.08 | 49.4701 | 49.52 | 49.4669 | 1744 |
| 1723761000 | 49.48 | -0.18 | -0.36 | 49.46 | 49.48 | 49.44 | 9482 |
| 1723674600 | 49.66 | 0.02 | 0.04 | 49.5 | 49.68 | 49.5 | 5644 |
| 1723588200 | 49.64 | 0.11 | 0.22 | 49.6373 | 49.645 | 49.62 | 12243 |
| 1723501800 | 49.53 | 0.07 | 0.14 | 49.43 | 49.5393 | 49.43 | 2997 |
| 1723242600 | 49.46 | 0.04 | 0.08 | 49.52 | 49.52 | 49.455 | 3403 |
| 1723156200 | 49.42 | -0.08 | -0.15 | 49.39 | 49.4394 | 49.39 | 7829 |
| 1723069800 | 49.4956 | -0.05 | -0.11 | 49.5 | 49.5 | 49.455 | 5862 |
| 1722983400 | 49.5481 | -0.15 | -0.31 | 49.66 | 49.66 | 49.5115 | 373109 |
| 1722897000 | 49.7 | -0 | -0.00 | 49.88 | 49.88 | 49.638 | 9206 |
| 1722637800 | 49.7021 | 0.39 | 0.80 | 49.58 | 49.72 | 49.57 | 6573 |
| 1722551400 | 49.31 | -0.03 | -0.06 | 49.19 | 49.31 | 49.19 | 7531 |
| 1722465000 | 49.34 | 0.17 | 0.35 | 49.22 | 49.34 | 49.16 | 5155 |
| 1722378600 | 49.17 | 0.04 | 0.08 | 49.14 | 49.19 | 49.13 | 3632 |
| 1722292200 | 49.13 | 0.02 | 0.04 | 49.15 | 49.15 | 49.11 | 14871 |
| 1722033000 | 49.11 | 0.1 | 0.20 | 49.11 | 49.115 | 49.1 | 4518 |
| 1721946600 | 49.01 | 0.02 | 0.04 | 49.01 | 49.07 | 48.9913 | 2744 |
| 1721860200 | 48.99 | 0.02 | 0.04 | 49.0735 | 49.0735 | 48.99 | 3205 |
| 1721773800 | 48.97 | 0.04 | 0.08 | 48.985 | 49 | 48.97 | 5181 |
| 1721687400 | 48.9316 | -0.01 | -0.03 | 48.953 | 48.96 | 48.91 | 6303 |
| 1721428200 | 48.9453 | -0.06 | -0.13 | 48.96 | 48.96 | 48.9453 | 1240 |
| 1721341800 | 49.01 | -0.04 | -0.08 | 49.04 | 49.04 | 49 | 1832 |
| 1721255400 | 49.05 | 0.01 | 0.02 | 49 | 49.0591 | 48.9999 | 12188 |
| 1721169000 | 49.0385 | 0.04 | 0.09 | 48.99 | 49.04 | 48.9801 | 12882 |
| 1721082600 | 48.995 | 0 | 0.00 | 48.97 | 49.01 | 48.97 | 13700 |
| 1720823400 | 48.995 | 0.09 | 0.17 | 48.93 | 48.995 | 48.93 | 21788 |
| 1720737000 | 48.91 | 0.16 | 0.34 | 48.89 | 48.94 | 48.89 | 2912 |
| 1720650600 | 48.745 | 0.01 | 0.02 | 48.75 | 48.75 | 48.7229 | 6366 |
| 1720564200 | 48.7342 | 0.01 | 0.02 | 48.69 | 48.7342 | 48.68 | 27965 |
| 1720477800 | 48.7262 | -0 | -0.01 | 48.73 | 48.74 | 48.715 | 3706 |
| 1720218600 | 48.73 | 0.14 | 0.30 | 48.7 | 48.74 | 48.7 | 7652 |
| 1720040640 | 48.5853 | 0.13 | 0.26 | 48.52 | 48.61 | 48.52 | 2049 |
| 1719959400 | 48.46 | 0.02 | 0.04 | 48.475 | 48.48 | 48.46 | 1273 |
| 1719873000 | 48.44 | -0.26 | -0.52 | 48.44 | 48.44 | 48.4 | 8920 |
| 1719613800 | 48.695 | -0.02 | -0.04 | 48.78 | 48.7897 | 48.6857 | 4384 |
| 1719527400 | 48.715 | 0.05 | 0.10 | 48.71 | 48.72 | 48.7 | 3185 |
| 1719441000 | 48.665 | -0.1 | -0.21 | 48.67 | 48.68 | 48.65 | 8265 |
| 1719354600 | 48.768 | 0.03 | 0.06 | 48.72 | 48.77 | 48.72 | 7985 |
| 1719268200 | 48.74 | 0.01 | 0.01 | 48.74 | 48.75 | 48.73 | 20000 |
| 1719009000 | 48.7337 | 0.02 | 0.04 | 48.76 | 48.76 | 48.73 | 2419 |
| 1718922600 | 48.715 | -0.06 | -0.11 | 48.67 | 48.72 | 48.67 | 4955 |
| 1718749800 | 48.77 | 0.12 | 0.24 | 48.725 | 48.78 | 48.71 | 4077 |
| 1718663400 | 48.655 | -0.12 | -0.24 | 48.69 | 48.69 | 48.655 | 2715 |
| 1718404200 | 48.77 | 0.03 | 0.06 | 48.76 | 48.78 | 48.7503 | 3060 |
| 1718317800 | 48.74 | 0.13 | 0.27 | 48.745 | 48.7688 | 48.74 | 1019 |
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
