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 | 0.9075 | 1.94076133447 | 46.76 | 47.6697 | 46.3756 | 0 | 0 | IX |
| 4 | 0.9425 | 2.01712145532 | 46.725 | 47.8625 | 45.7112 | 0 | 0 | IX |
| 12 | 2.64 | 5.86308367109 | 45.0275 | 47.8625 | 43.4275 | 0 | 0 | IX |
| 26 | 4.4025 | 10.1756616202 | 43.265 | 47.8625 | 40.4738 | 0 | 0 | IX |
| 52 | 10.43 | 28.0093991272 | 37.2375 | 47.8625 | 37.0875 | 0 | 0 | IX |
| 156 | 13.8525 | 40.9655478338 | 33.815 | 47.8625 | 33.5662 | 0 | 0 | IX |
| 260 | 13.8525 | 40.9655478338 | 33.815 | 47.8625 | 33.5662 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 47.3398 | 0.21 | 0.44 | 47.1598 | 47.4351 | 46.9172 | 0 |
| 1732210200 | 47.1305 | 0.45 | 0.97 | 46.6775 | 47.2076 | 46.6775 | 0 |
| 1732123800 | 46.6775 | -0.22 | -0.47 | 46.9025 | 47.1925 | 46.6277 | 0 |
| 1732037400 | 46.8981 | -0.02 | -0.05 | 46.9181 | 47.0122 | 46.3756 | 0 |
| 1731951000 | 46.9226 | 0.16 | 0.34 | 46.76 | 46.9325 | 46.5587 | 0 |
| 1731691800 | 46.7622 | -0.68 | -1.43 | 47.4325 | 47.4325 | 46.6688 | 0 |
| 1731605400 | 47.4415 | 0.01 | 0.02 | 47.427 | 47.5566 | 47.2025 | 0 |
| 1731519000 | 47.4315 | 0.08 | 0.16 | 47.3575 | 47.5175 | 47.1162 | 0 |
| 1731432600 | 47.3552 | -0.36 | -0.76 | 47.7175 | 47.7175 | 47.2363 | 0 |
| 1731346200 | 47.7174 | 0.29 | 0.61 | 47.4388 | 47.8625 | 47.4388 | 0 |
| 1731087000 | 47.4299 | -0.13 | -0.28 | 47.56 | 47.6819 | 47.3844 | 0 |
| 1731000600 | 47.5622 | 0.55 | 1.17 | 47.0125 | 47.5919 | 47.0082 | 0 |
| 1730914200 | 47.0125 | 0.68 | 1.46 | 46.335 | 47.3997 | 46.335 | 0 |
| 1730827800 | 46.335 | 0.33 | 0.71 | 46.005 | 46.335 | 45.8754 | 0 |
| 1730741400 | 46.0092 | -0.15 | -0.33 | 46.15 | 46.185 | 45.8841 | 0 |
| 1730482200 | 46.1606 | 0.32 | 0.69 | 45.8425 | 46.28 | 45.7112 | 0 |
| 1730395800 | 45.8425 | -0.81 | -1.74 | 46.6575 | 46.6575 | 45.7275 | 0 |
| 1730309400 | 46.6532 | 0.02 | 0.05 | 46.6262 | 46.825 | 46.4275 | 0 |
| 1730223000 | 46.6306 | -0.09 | -0.19 | 46.7226 | 46.8375 | 46.5419 | 0 |
| 1730136600 | 46.7203 | -0.01 | -0.01 | 46.725 | 46.7897 | 46.6012 | 0 |
| 1729873800 | 46.7272 | 0.27 | 0.57 | 46.4525 | 46.8875 | 46.435 | 0 |
| 1729787400 | 46.4611 | -0 | -0.00 | 46.4675 | 46.7725 | 46.3863 | 0 |
| 1729701000 | 46.4632 | -0.25 | -0.54 | 46.71 | 46.83 | 46.455 | 0 |
| 1729614600 | 46.7165 | 0.05 | 0.10 | 46.6625 | 46.7946 | 46.4678 | 0 |
| 1729528200 | 46.669 | -0.34 | -0.72 | 47.0075 | 47.0118 | 46.6603 | 0 |
| 1729269000 | 47.0075 | 0.06 | 0.14 | 46.935 | 47.0775 | 46.7182 | 0 |
| 1729182600 | 46.9437 | 0.24 | 0.51 | 46.7075 | 47.0929 | 46.5837 | 0 |
| 1729096200 | 46.7033 | -0.07 | -0.15 | 46.775 | 46.775 | 46.4587 | 0 |
| 1729009800 | 46.775 | -0.16 | -0.34 | 46.9365 | 47.0325 | 46.7599 | 0 |
| 1728923400 | 46.9344 | 0.17 | 0.36 | 46.765 | 47.0625 | 46.7175 | 0 |
| 1728664200 | 46.765 | 0.3 | 0.64 | 46.4625 | 46.7893 | 46.3387 | 0 |
| 1728577800 | 46.4689 | 0.16 | 0.34 | 46.3187 | 46.6675 | 46.3016 | 0 |
| 1728491400 | 46.3124 | 0.07 | 0.15 | 46.2325 | 46.5151 | 46.0787 | 0 |
| 1728405000 | 46.243 | -0.1 | -0.22 | 46.34 | 46.34 | 45.7821 | 0 |
| 1728318600 | 46.3442 | 0.22 | 0.47 | 46.1288 | 46.4025 | 46.0475 | 0 |
| 1728059400 | 46.1287 | 0.14 | 0.30 | 45.9855 | 46.4667 | 45.885 | 0 |
| 1727973000 | 45.9917 | -0.18 | -0.38 | 46.17 | 46.17 | 45.7975 | 0 |
| 1727886600 | 46.1679 | 0.26 | 0.57 | 45.8971 | 46.175 | 45.8442 | 0 |
| 1727800200 | 45.9074 | -0.29 | -0.62 | 46.1975 | 46.435 | 45.746 | 0 |
| 1727713800 | 46.1933 | -0.21 | -0.44 | 46.3963 | 46.3963 | 46.1188 | 0 |
| 1727454600 | 46.3983 | 0 | 0.00 | 46.39 | 46.5525 | 46.0726 | 0 |
| 1727368200 | 46.3983 | 0.45 | 0.97 | 45.9487 | 46.6975 | 45.9487 | 0 |
| 1727281800 | 45.9528 | -0.01 | -0.03 | 45.9676 | 46.1175 | 45.6975 | 0 |
| 1727195400 | 45.9675 | 0.17 | 0.38 | 45.795 | 46.01 | 45.7413 | 0 |
| 1727109000 | 45.795 | 0.28 | 0.63 | 45.5125 | 45.8325 | 45.5063 | 0 |
| 1726849800 | 45.5104 | -0.24 | -0.53 | 45.7488 | 45.8076 | 45.445 | 0 |
| 1726763400 | 45.7508 | 0.79 | 1.76 | 44.9575 | 45.8526 | 44.9534 | 0 |
| 1726677000 | 44.9575 | -0.28 | -0.62 | 45.2425 | 45.2547 | 44.9475 | 0 |
| 1726590600 | 45.2365 | 0.28 | 0.61 | 44.96 | 45.355 | 44.9579 | 0 |
| 1726504200 | 44.96 | -0.02 | -0.05 | 44.9763 | 45.0951 | 44.8787 | 0 |
| 1726245000 | 44.9803 | 0.43 | 0.96 | 44.55 | 45.07 | 44.55 | 0 |
| 1726158600 | 44.554 | 0.92 | 2.11 | 43.645 | 44.7301 | 43.645 | 0 |
| 1726072200 | 43.6351 | -0.29 | -0.66 | 43.927 | 44.07 | 43.4275 | 0 |
| 1725985800 | 43.925 | 0.09 | 0.21 | 43.825 | 44.031 | 43.7576 | 0 |
| 1725899400 | 43.833 | 0.31 | 0.71 | 43.53 | 43.9526 | 43.53 | 0 |
| 1725640200 | 43.5261 | -0.57 | -1.29 | 44.0975 | 44.33 | 43.465 | 0 |
| 1725553800 | 44.0935 | -0.23 | -0.53 | 44.3275 | 44.4963 | 44.0463 | 0 |
| 1725467400 | 44.3275 | -0.46 | -1.02 | 44.7825 | 44.7826 | 44.0498 | 0 |
| 1725381000 | 44.7865 | -0.58 | -1.28 | 45.37 | 45.4021 | 44.6449 | 0 |
| 1725294600 | 45.3659 | 0.34 | 0.76 | 45.0275 | 45.377 | 45.0275 | 0 |
| 1725035400 | 45.0255 | -0.24 | -0.52 | 45.2575 | 45.3 | 44.9862 | 0 |
| 1724949000 | 45.2615 | 0.35 | 0.78 | 44.91 | 45.305 | 44.8238 | 0 |
| 1724862600 | 44.912 | -0.13 | -0.28 | 45.035 | 45.2131 | 44.8413 | 0 |
| 1724776200 | 45.039 | -0.15 | -0.32 | 45.185 | 45.1851 | 44.9125 | 0 |
| 1724689800 | 45.185 | 0 | 0.01 | 45.185 | 45.1931 | 45.1789 | 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
