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 | -0.11 | -0.239494883518 | 45.93 | 46.16 | 45.025 | 11406 | 45.50359978 | SP |
| 4 | -41.8 | -47.7060031956 | 87.62 | 91.48 | 44.12 | 13607 | 65.51987503 | SP |
| 12 | -33.36 | -42.1318514776 | 79.18 | 91.48 | 44.12 | 14392 | 74.15082932 | SP |
| 26 | -43.12 | -48.4821227794 | 88.94 | 96.65 | 44.12 | 17252 | 82.7130784 | SP |
| 52 | -30.75 | -40.1593313308 | 76.57 | 96.65 | 44.12 | 16732 | 81.46126308 | SP |
| 156 | -36.71 | -44.4807948625 | 82.53 | 107.42 | 44.12 | 25845 | 69.81472079 | SP |
| 260 | -30.03 | -39.5912986157 | 75.85 | 107.42 | 44.12 | 17946 | 70.5268453 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 45.5383 | -0.55 | -1.19 | 45.45 | 45.6 | 45.23 | 4482 |
| 1732145400 | 46.086 | 0.54 | 1.18 | 46.1 | 46.16 | 45.8069 | 5264 |
| 1732059000 | 45.5497 | 0.06 | 0.13 | 45.08 | 45.56 | 45.08 | 13134 |
| 1731972600 | 45.4895 | 0.12 | 0.26 | 45.72 | 45.72 | 45.47 | 7132 |
| 1731713400 | 45.37 | -1.13 | -2.43 | 45.93 | 46.1405 | 45.025 | 28459 |
| 1731627000 | 46.4979 | 0.5 | 1.08 | 46.12 | 46.52 | 46.06 | 18958 |
| 1731540600 | 46 | 0.63 | 1.39 | 45.45 | 46.04 | 45.42 | 24699 |
| 1731454200 | 45.37 | 1.21 | 2.74 | 45.3 | 45.58 | 45.295 | 10968 |
| 1731367800 | 44.16 | 0.04 | 0.09 | 44.92 | 44.9968 | 44.16 | 11061 |
| 1731108600 | 44.12 | -0.28 | -0.63 | 44.19 | 44.3799 | 44.12 | 10986 |
| 1731022200 | 44.4 | -47.08 | -51.46 | 45.07 | 45.07 | 44.32 | 12448 |
| 1730935800 | 91.48 | 4.26 | 4.88 | 90.55 | 91.48 | 90.14 | 26082 |
| 1730849400 | 87.22 | -0.66 | -0.75 | 87.66 | 87.75 | 87.1 | 24546 |
| 1730763000 | 87.88 | -1.05 | -1.18 | 87.53 | 87.97 | 87.45 | 3402 |
| 1730500200 | 88.93 | 1.24 | 1.41 | 88 | 88.94 | 87.920073 | 16709 |
| 1730413800 | 87.69 | -1.5 | -1.68 | 88.7 | 88.7 | 87.69 | 13245 |
| 1730327400 | 89.19 | -0.13 | -0.15 | 89.16 | 89.26 | 87.24 | 8896 |
| 1730241000 | 89.32 | 0.26 | 0.29 | 89.76 | 89.76 | 89.0315 | 17817 |
| 1730154600 | 89.06 | 1.16 | 1.32 | 88.37 | 89.06 | 88.365 | 5999 |
| 1729895400 | 87.9 | 0.63 | 0.72 | 87.62 | 87.98 | 85.165 | 9234 |
| 1729809000 | 87.27 | -0.81 | -0.92 | 87.75 | 87.75 | 87.12 | 16682 |
| 1729722600 | 88.08 | 1.62 | 1.87 | 88.48 | 88.6699 | 88.08 | 15196 |
| 1729636200 | 86.46 | 0.18 | 0.21 | 86.01 | 86.475 | 85.8699 | 3298 |
| 1729549800 | 86.28 | 1.75 | 2.07 | 85.16 | 86.28 | 85.06 | 5051 |
| 1729290600 | 84.53 | -0.78 | -0.91 | 84.8 | 84.8 | 82.18 | 3512 |
| 1729204200 | 85.305 | 0.6 | 0.71 | 84.83 | 85.36 | 84.735 | 2902 |
| 1729117800 | 84.7072 | 0.64 | 0.76 | 84.22 | 84.73 | 84.21 | 1154 |
| 1729031400 | 84.07 | -1.16 | -1.36 | 84.09 | 84.33 | 83.9 | 16209 |
| 1728945000 | 85.23 | 1.28 | 1.52 | 84.77 | 85.23 | 84.66 | 4970 |
| 1728685800 | 83.9546 | 0.6 | 0.73 | 83.89 | 84.08 | 83.89 | 2811 |
| 1728599400 | 83.35 | -0.67 | -0.80 | 83.49 | 83.65 | 83.2 | 2652 |
| 1728513000 | 84.02 | 1.1 | 1.33 | 83.75 | 84.05 | 83.75 | 6792 |
| 1728426600 | 82.92 | -0.5 | -0.60 | 82.61 | 82.975 | 82.61 | 9114 |
| 1728340200 | 83.42 | 0.05 | 0.06 | 82.68 | 83.42 | 82.465 | 9461 |
| 1728081000 | 83.37 | 2.05 | 2.52 | 83.27 | 83.61 | 83 | 22241 |
| 1727994600 | 81.32 | -0.03 | -0.04 | 81.05 | 81.45 | 80.89 | 6597 |
| 1727908200 | 81.35 | 3.73 | 4.81 | 79.66 | 81.35 | 79.66 | 10771 |
| 1727821800 | 77.62 | -0.17 | -0.22 | 78.01 | 78.01 | 77.2042 | 7178 |
| 1727735400 | 77.79 | 1.69 | 2.22 | 76.8 | 77.98 | 76.8 | 10494 |
| 1727476200 | 76.1 | -2.73 | -3.46 | 76.96 | 77.035 | 76.02 | 14814 |
| 1727389800 | 78.83 | -0.09 | -0.11 | 78.72 | 79.28 | 78.72 | 12805 |
| 1727303400 | 78.92 | 1.68 | 2.17 | 78.08 | 78.94 | 78.07 | 14229 |
| 1727217000 | 77.245 | -0.28 | -0.35 | 77.97 | 78.26 | 77.245 | 8877 |
| 1727130600 | 77.52 | -0.42 | -0.54 | 77.95 | 78.3 | 77.2407 | 5623 |
| 1726871400 | 77.94 | 1.41 | 1.84 | 77.93 | 78.49 | 77.7238 | 7729 |
| 1726785000 | 76.535 | 0.22 | 0.28 | 77.51 | 77.51 | 76.5 | 13473 |
| 1726698600 | 76.32 | 0.29 | 0.38 | 75.59 | 76.41 | 74.13 | 30391 |
| 1726612200 | 76.03 | 1.68 | 2.26 | 74.83 | 76.03 | 74.83 | 52443 |
| 1726525800 | 74.35 | -0.26 | -0.35 | 73.97 | 74.53 | 73.97 | 11443 |
| 1726266600 | 74.61 | -0.91 | -1.20 | 74.09 | 74.61 | 73.9 | 60688 |
| 1726180200 | 75.52 | -0.48 | -0.63 | 75.89 | 76.35 | 75.48 | 51765 |
| 1726093800 | 76 | 0.12 | 0.16 | 75.89 | 76 | 74.82 | 50866 |
| 1726007400 | 75.88 | -0.55 | -0.72 | 76.63 | 76.63 | 75.85 | 12093 |
| 1725921000 | 76.43 | 0.6 | 0.79 | 76.4 | 76.6442 | 76.3 | 7781 |
| 1725661800 | 75.83 | -1.21 | -1.57 | 76.84 | 77.2292 | 75.29 | 40373 |
| 1725575400 | 77.04 | -0.25 | -0.33 | 76.77 | 77.6 | 76.66 | 9215 |
| 1725489000 | 77.2915 | -1.96 | -2.47 | 78.53 | 78.53 | 77.29 | 10678 |
| 1725402600 | 79.25 | -0.54 | -0.68 | 79.26 | 79.5 | 79.01 | 7127 |
| 1725057000 | 79.79 | 1.41 | 1.80 | 79.18 | 79.87 | 79.1 | 8013 |
| 1724970600 | 78.38 | 0.25 | 0.32 | 78.99 | 78.99 | 78.3056 | 6476 |
| 1724884200 | 78.1261 | 0.86 | 1.11 | 78.25 | 78.25 | 77.79 | 2315 |
| 1724797800 | 77.269 | -0.66 | -0.84 | 77.81 | 77.81 | 77.269 | 2733 |
| 1724711400 | 77.9267 | 0.47 | 0.60 | 77.32 | 77.94 | 77.32 | 3664 |
| 1724452200 | 77.46 | -2.3 | -2.88 | 79.73 | 79.935 | 77.425 | 12847 |
| 1724365800 | 79.7576 | 1.47 | 1.87 | 79.37 | 79.95 | 79.37 | 8421 |
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
