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 | -2 | -3.9603960396 | 50.5 | 57.5 | 42.9 | 2928 | 48.57314575 | DE |
| 4 | 7 | 16.8674698795 | 41.5 | 57.5 | 36 | 1408 | 47.30713164 | DE |
| 12 | -6.8 | -12.2965641953 | 55.3 | 57.5 | 32.5 | 1827 | 46.99108897 | DE |
| 26 | -12.8 | -20.88091354 | 61.3 | 62.3 | 32.5 | 2544 | 54.66161422 | DE |
| 52 | -17 | -25.9541984733 | 65.5 | 67 | 32.5 | 2742 | 51.50762041 | DE |
| 156 | -45.5 | -48.4042553191 | 94 | 107 | 32.5 | 3714 | 57.94589629 | DE |
| 260 | -14.5 | -23.0158730159 | 63 | 111 | 32.5 | 4353 | 71.21956158 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732638480 | 48.5 | 0 | 0.00 | 48.5 | 56.5 | 42.9 | 0 |
| 1732548840 | 48.5 | 0 | 0.00 | 48.5 | 56.5 | 42.9 | 2072 |
| 1732289460 | 48.5 | 0 | 0.00 | 48.5 | 56.5 | 42.9 | 5670 |
| 1732203480 | 48.5 | -1 | -2.02 | 49.5 | 57 | 42.9 | 5829 |
| 1732120140 | 49.5 | 0 | 0.00 | 49.5 | 57 | 43.4 | 1071 |
| 1732033620 | 49.5 | -1 | -1.98 | 50.5 | 57.5 | 43.4 | 0 |
| 1731947580 | 50.5 | 0 | 0.00 | 50.5 | 57.5 | 43.9 | 0 |
| 1731688080 | 50.5 | 0 | 0.00 | 50.5 | 57.5 | 43.9 | 0 |
| 1731598260 | 50.5 | 0 | 0.00 | 50.5 | 57.5 | 43.9 | 262 |
| 1731511920 | 50.5 | 0 | 0.00 | 50.5 | 57.5 | 43.9 | 0 |
| 1731428820 | 50.5 | 0 | 0.00 | 50.5 | 57.5 | 43.9 | 0 |
| 1731342540 | 50.5 | 0 | 0.00 | 50.5 | 57.5 | 43.9 | 0 |
| 1731083160 | 50.5 | 2 | 4.12 | 48.5 | 56.5 | 43.9 | 2544 |
| 1730993820 | 48.5 | 0 | 0.00 | 48.5 | 56.5 | 42.9 | 0 |
| 1730910480 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 0 |
| 1730824080 | 48.5 | 0 | 0.00 | 48.5 | 56.5 | 42.9 | 0 |
| 1730737740 | 48.5 | 0 | 0.00 | 48.5 | 50.9 | 42.9 | 0 |
| 1730475300 | 48.5 | 0 | 0.00 | 48.5 | 56.5 | 42.9 | 0 |
| 1730388900 | 48.5 | 2 | 4.30 | 46.5 | 54 | 42.9 | 0 |
| 1730305440 | 46.5 | 5 | 12.05 | 41.5 | 48.5 | 41 | 5309 |
| 1730193840 | 41.5 | 0 | 0.00 | 41.5 | 48.5 | 36 | 3997 |
| 1730132940 | 41.5 | 4 | 10.67 | 37.5 | 45 | 36 | 8 |
| 1729869960 | 37.5 | -5.5 | -12.79 | 43 | 47.5 | 32.5 | 4121 |
| 1729783680 | 43 | 0 | 0.00 | 43 | 47.5 | 37.5 | 0 |
| 1729697340 | 43 | 0 | 0.00 | 43 | 47.5 | 37.5 | 1 |
| 1729610340 | 43 | 0 | 0.00 | 43 | 43 | 37.5 | 0 |
| 1729524420 | 43 | 0 | 0.00 | 43 | 47.5 | 37.5 | 1095 |
| 1729262100 | 43 | 0 | 0.00 | 43 | 47.5 | 37.5 | 0 |
| 1729178580 | 43 | 0 | 0.00 | 43 | 47.5 | 37.5 | 3043 |
| 1729092540 | 43 | -2 | -4.44 | 45 | 50 | 37.5 | 4000 |
| 1729006140 | 45 | 0 | 0.00 | 45 | 50 | 40 | 3805 |
| 1728919680 | 45 | 0 | 0.00 | 45 | 50 | 40 | 250 |
| 1728657480 | 45 | 0 | 0.00 | 45 | 50 | 40 | 11765 |
| 1728574140 | 45 | 0 | 0.00 | 45 | 50 | 40 | 0 |
| 1728484740 | 45 | 0 | 0.00 | 45 | 45 | 40 | 5457 |
| 1728401340 | 45 | 0 | 0.00 | 45 | 50 | 40 | 0 |
| 1728311580 | 45 | 0 | 0.00 | 45 | 50 | 40 | 0 |
| 1728053040 | 45 | 0 | 0.00 | 45 | 50 | 40 | 15354 |
| 1727966700 | 45 | -1 | -2.17 | 46 | 50.5 | 40 | 1029 |
| 1727882940 | 46 | 0 | 0.00 | 46 | 50.5 | 40.5 | 0 |
| 1727793720 | 46 | 0 | 0.00 | 46 | 50.5 | 40.5 | 0 |
| 1727710080 | 46 | -4 | -8.00 | 50 | 54.5 | 40.5 | 4043 |
| 1727447580 | 50 | -1 | -1.96 | 51 | 55.5 | 44.5 | 0 |
| 1727364240 | 51 | 0 | 0.00 | 51 | 55.5 | 45.5 | 0 |
| 1727277960 | 51 | 0 | 0.00 | 51 | 55.5 | 45.5 | 0 |
| 1727191740 | 51 | 0.2 | 0.39 | 50.8 | 51 | 45.5 | 0 |
| 1727102220 | 50.8 | 0 | 0.00 | 50.8 | 50.8 | 50.8 | 0 |
| 1726843740 | 50.8 | 0 | 0.00 | 50.8 | 52.3 | 50.8 | 0 |
| 1726756740 | 50.8 | 0 | 0.00 | 50.8 | 50.8 | 50.8 | 0 |
| 1726669920 | 50.8 | 0 | 0.00 | 50.8 | 50.8 | 50.8 | 0 |
| 1726586700 | 50.8 | 0 | 0.00 | 50.8 | 50.8 | 48.468 | 5009 |
| 1726498920 | 50.8 | 0 | 0.00 | 50.8 | 50.8 | 50.8 | 0 |
| 1726238280 | 50.8 | 0 | 0.00 | 50.8 | 50.8 | 49.332 | 1348 |
| 1726151880 | 50.8 | -0.9 | -1.74 | 48.8 | 50.8 | 48.8 | 0 |
| 1726068360 | 51.7 | 0 | 0.00 | 51.7 | 51.7 | 51.7 | 0 |
| 1725981960 | 51.7 | -0.8 | -1.52 | 52.5 | 52.5 | 51.7 | 0 |
| 1725892800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 51.7 | 0 |
| 1725633480 | 52.5 | -0.5 | -0.94 | 53 | 53.5 | 48.12 | 9621 |
| 1725547140 | 53 | -0.5 | -0.93 | 53.5 | 53.5 | 50.3 | 3708 |
| 1725460740 | 53.5 | -1.8 | -3.25 | 55.3 | 56.3 | 51.3 | 2000 |
| 1725374160 | 55.3 | 0 | 0.00 | 55.3 | 56.3 | 52.18 | 3570 |
| 1725287700 | 55.3 | -1 | -1.78 | 56.3 | 56.3 | 55.3 | 0 |
| 1725028800 | 56.3 | -2.5 | -4.25 | 58.8 | 59.3 | 52.8 | 858 |
| 1724942100 | 58.8 | 0 | 0.00 | 58.8 | 59.3 | 58.8 | 0 |
| 1724858700 | 58.8 | 0 | 0.00 | 58.8 | 59.3 | 56.72 | 4407 |
| 1724772540 | 58.8 | 0 | 0.00 | 58.8 | 59.3 | 56.72 | 1500 |
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
