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 | 0.39 | 0.843562429027 | 46.2325 | 46.75 | 46.0825 | 0 | 0 | IX |
| 4 | 0.7425 | 1.61835222319 | 45.88 | 46.75 | 45.46 | 0 | 0 | IX |
| 12 | 4.0125 | 9.41680356724 | 42.61 | 46.75 | 42.2 | 0 | 0 | IX |
| 26 | 6.3475 | 15.7603972688 | 40.275 | 46.75 | 40.03 | 0 | 0 | IX |
| 52 | 9.185 | 24.5342237062 | 37.4375 | 46.75 | 35.625 | 0 | 0 | IX |
| 156 | 10.87 | 30.4034682889 | 35.7525 | 46.75 | 34.9475 | 0 | 0 | IX |
| 260 | 10.87 | 30.4034682889 | 35.7525 | 46.75 | 34.9475 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 46.6225 | 0.03 | 0.06 | 46.555 | 46.72 | 46.4025 | 0 |
| 1721061000 | 46.595 | -0.05 | -0.11 | 46.645 | 46.695 | 46.4875 | 0 |
| 1720801800 | 46.645 | 0.33 | 0.71 | 46.4125 | 46.65 | 46.2875 | 0 |
| 1720715400 | 46.3175 | -0.12 | -0.25 | 46.62 | 46.75 | 46.2775 | 0 |
| 1720629000 | 46.4325 | 0.28 | 0.62 | 46.235 | 46.4325 | 46.2025 | 0 |
| 1720542600 | 46.1475 | 0.09 | 0.19 | 46.2325 | 46.3 | 46.0825 | 0 |
| 1720456200 | 46.06 | 0.02 | 0.05 | 46.0375 | 46.1825 | 45.9725 | 0 |
| 1720197000 | 46.0375 | 0.12 | 0.26 | 45.92 | 46.0375 | 45.7275 | 0 |
| 1720110600 | 45.92 | 0.1 | 0.22 | 45.995 | 46.0525 | 45.9125 | 0 |
| 1720024200 | 45.82 | 0.14 | 0.30 | 45.8775 | 45.9025 | 45.5925 | 0 |
| 1719937800 | 45.6825 | 0.04 | 0.09 | 45.635 | 45.6825 | 45.46 | 0 |
| 1719851400 | 45.64 | -0.33 | -0.71 | 45.965 | 45.965 | 45.4675 | 0 |
| 1719592200 | 45.965 | 0.18 | 0.38 | 46.035 | 46.1775 | 45.8975 | 0 |
| 1719505800 | 45.79 | -0.09 | -0.20 | 45.875 | 45.9325 | 45.745 | 0 |
| 1719419400 | 45.8825 | 0.04 | 0.08 | 46.0875 | 46.2225 | 45.8125 | 0 |
| 1719333000 | 45.845 | -0.05 | -0.11 | 45.73 | 45.885 | 45.64 | 0 |
| 1719246600 | 45.895 | 0.08 | 0.17 | 45.815 | 45.895 | 45.675 | 0 |
| 1718987400 | 45.815 | -0.22 | -0.47 | 45.66 | 45.9675 | 45.66 | 0 |
| 1718901000 | 46.0325 | 0.1 | 0.22 | 46.06 | 46.1975 | 45.9425 | 0 |
| 1718814600 | 45.93 | 0.05 | 0.11 | 46.025 | 46.0625 | 45.87 | 0 |
| 1718728200 | 45.8775 | 0.24 | 0.52 | 45.88 | 46.01 | 45.7225 | 0 |
| 1718641800 | 45.64 | -0.03 | -0.06 | 45.6675 | 45.775 | 45.5075 | 0 |
| 1718382600 | 45.6675 | 0.19 | 0.41 | 45.7 | 45.76 | 45.4525 | 0 |
| 1718296200 | 45.48 | 0.01 | 0.03 | 45.52 | 45.5575 | 45.32 | 0 |
| 1718209800 | 45.465 | 0.34 | 0.76 | 45.5025 | 45.5675 | 45.19 | 0 |
| 1718123400 | 45.1225 | -0.02 | -0.05 | 45.145 | 45.155 | 44.925 | 0 |
| 1718037000 | 45.145 | 0.15 | 0.32 | 45.0025 | 45.145 | 44.9275 | 0 |
| 1717777800 | 45 | 0.23 | 0.50 | 44.775 | 45.01 | 44.6025 | 0 |
| 1717691400 | 44.775 | 0.09 | 0.20 | 44.8075 | 45.185 | 44.72 | 0 |
| 1717605000 | 44.685 | 0.59 | 1.34 | 44.3375 | 44.69 | 44.22 | 0 |
| 1717518600 | 44.095 | 0 | 0.00 | 44.09 | 44.27 | 43.975 | 0 |
| 1717432200 | 44.095 | 0.36 | 0.83 | 43.7325 | 44.5275 | 43.7325 | 0 |
| 1717173000 | 43.7325 | -0.21 | -0.47 | 43.915 | 43.99 | 43.685 | 0 |
| 1717086600 | 43.9375 | -0.06 | -0.13 | 43.8775 | 44.0175 | 43.86 | 0 |
| 1717000200 | 43.995 | -0.25 | -0.57 | 44.125 | 44.17 | 43.8975 | 0 |
| 1716913800 | 44.245 | -0.18 | -0.40 | 44.37 | 44.4525 | 44.2075 | 0 |
| 1716827400 | 44.4225 | 0.13 | 0.30 | 44.3625 | 44.425 | 44.305 | 0 |
| 1716568200 | 44.2875 | -0.17 | -0.39 | 44.1525 | 44.3525 | 44.1 | 0 |
| 1716481800 | 44.46 | 0.04 | 0.08 | 44.6225 | 44.7075 | 44.3475 | 0 |
| 1716395400 | 44.4225 | 0.02 | 0.03 | 44.35 | 44.45 | 44.3325 | 0 |
| 1716309000 | 44.4075 | -0.15 | -0.34 | 44.3825 | 44.4475 | 44.3 | 0 |
| 1716222600 | 44.56 | 0.26 | 0.58 | 44.3575 | 44.5625 | 44.315 | 0 |
| 1715963400 | 44.305 | -0.14 | -0.30 | 44.3425 | 44.4225 | 44.2575 | 0 |
| 1715877000 | 44.44 | 0.15 | 0.33 | 44.44 | 44.5175 | 44.3425 | 0 |
| 1715790600 | 44.2925 | 0.4 | 0.91 | 43.8925 | 44.3175 | 43.845 | 0 |
| 1715704200 | 43.8925 | -0.01 | -0.02 | 43.9075 | 43.9825 | 43.82 | 0 |
| 1715617800 | 43.9 | -0.03 | -0.07 | 43.975 | 44.02 | 43.835 | 0 |
| 1715358600 | 43.9325 | 0.19 | 0.43 | 43.745 | 44.03 | 43.745 | 0 |
| 1715272200 | 43.745 | 0.04 | 0.09 | 43.6725 | 43.75 | 43.6325 | 0 |
| 1715185800 | 43.705 | -0.02 | -0.03 | 43.71 | 43.7825 | 43.5425 | 0 |
| 1715099400 | 43.72 | 0.31 | 0.71 | 43.41 | 43.7725 | 43.41 | 0 |
| 1715013000 | 43.41 | 0.31 | 0.71 | 43.285 | 43.4475 | 43.2525 | 0 |
| 1714753800 | 43.105 | 0.42 | 0.98 | 42.9625 | 43.3 | 42.93 | 0 |
| 1714667400 | 42.6875 | -0.24 | -0.55 | 42.925 | 42.925 | 42.55 | 0 |
| 1714494600 | 42.925 | -0.13 | -0.30 | 43.1225 | 43.155 | 42.905 | 0 |
| 1714408200 | 43.055 | -0.04 | -0.09 | 43.1275 | 43.2475 | 43.055 | 0 |
| 1714149000 | 43.095 | 0.8 | 1.90 | 42.835 | 43.2175 | 42.73 | 0 |
| 1714062600 | 42.2925 | -0.55 | -1.29 | 42.52 | 42.65 | 42.2 | 0 |
| 1713976200 | 42.845 | 0 | 0.01 | 42.84 | 43.105 | 42.8 | 0 |
| 1713889800 | 42.84 | 0.48 | 1.13 | 42.61 | 42.9 | 42.485 | 0 |
| 1713803400 | 42.36 | 0.08 | 0.20 | 42.36 | 42.5075 | 42.25 | 0 |
| 1713544200 | 42.2775 | -0.41 | -0.96 | 42.2225 | 42.425 | 42.185 | 0 |
| 1713457800 | 42.6875 | 0.09 | 0.22 | 42.6225 | 42.7625 | 42.425 | 0 |
| 1713371400 | 42.5925 | -0.27 | -0.64 | 42.715 | 42.975 | 42.59 | 0 |
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
