Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3536 | 2.78720963992 | 48.5647 | 50.2232 | 48.5532 | 0 | 0 | IX |
| 4 | 2.0428 | 4.26690060678 | 47.8755 | 50.2232 | 47.2626 | 0 | 0 | IX |
| 12 | 3.404 | 7.31817957058 | 46.5143 | 50.2232 | 45.2471 | 0 | 0 | IX |
| 26 | 5.7553 | 13.0319498222 | 44.163 | 50.2232 | 43.1819 | 0 | 0 | IX |
| 52 | 11.148 | 28.7539688886 | 38.7703 | 50.2232 | 38.6402 | 0 | 0 | IX |
| 156 | -100.2417 | -66.7565929675 | 150.16 | 150.16 | 35.4446 | 0 | 0 | IX |
| 260 | -100.2417 | -66.7565929675 | 150.16 | 150.16 | 35.4446 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 49.9183 | -0.09 | -0.19 | 49.9183 | 49.9278 | 49.9088 | 0 |
| 1732728600 | 50.013 | 0.11 | 0.22 | 50.0051 | 50.2232 | 49.9889 | 0 |
| 1732642200 | 49.9036 | -0.1 | -0.19 | 50.0719 | 50.0742 | 49.7804 | 0 |
| 1732555800 | 49.9988 | 0.51 | 1.04 | 49.5693 | 50.2085 | 49.5527 | 0 |
| 1732296600 | 49.4847 | 0.39 | 0.79 | 49.2027 | 49.5319 | 49.1839 | 0 |
| 1732210200 | 49.0958 | 0.8 | 1.66 | 48.5647 | 49.1441 | 48.5532 | 0 |
| 1732123800 | 48.2922 | -0.13 | -0.27 | 48.4241 | 48.4694 | 48.2214 | 0 |
| 1732037400 | 48.4243 | -0.21 | -0.43 | 48.5602 | 48.5763 | 48.0494 | 0 |
| 1731951000 | 48.6324 | 0.31 | 0.64 | 48.3515 | 48.6398 | 48.3293 | 0 |
| 1731691800 | 48.3248 | -0.67 | -1.37 | 48.7607 | 48.7676 | 48.3029 | 0 |
| 1731605400 | 48.9959 | -0.23 | -0.47 | 49.0547 | 49.1302 | 48.9565 | 0 |
| 1731519000 | 49.2262 | 0.18 | 0.37 | 49.024 | 49.2291 | 49.0032 | 0 |
| 1731432600 | 49.0449 | -0.54 | -1.09 | 49.4004 | 49.4096 | 49.0429 | 0 |
| 1731346200 | 49.5847 | 0.4 | 0.81 | 49.171 | 49.5978 | 49.1641 | 0 |
| 1731087000 | 49.1864 | 0.17 | 0.35 | 49.052 | 49.302 | 48.9765 | 0 |
| 1731000600 | 49.0153 | 0.29 | 0.59 | 48.9352 | 49.11 | 48.9283 | 0 |
| 1730914200 | 48.7302 | 1 | 2.10 | 47.9233 | 48.938 | 47.9122 | 0 |
| 1730827800 | 47.7274 | 0.38 | 0.80 | 47.4035 | 47.786 | 47.3264 | 0 |
| 1730741400 | 47.3508 | -0.12 | -0.26 | 47.3271 | 47.6274 | 47.3162 | 0 |
| 1730482200 | 47.4739 | -0.03 | -0.05 | 47.2692 | 47.6911 | 47.2626 | 0 |
| 1730395800 | 47.4994 | -0.48 | -1.01 | 47.8755 | 47.8822 | 47.354 | 0 |
| 1730309400 | 47.9825 | -0.05 | -0.10 | 47.9269 | 48.1461 | 47.7872 | 0 |
| 1730223000 | 48.0295 | -0.13 | -0.26 | 48.1018 | 48.1108 | 47.8076 | 0 |
| 1730136600 | 48.156 | 0.08 | 0.17 | 47.8303 | 48.2266 | 47.8238 | 0 |
| 1729873800 | 48.0735 | 0.05 | 0.11 | 48.0204 | 48.3364 | 48.0181 | 0 |
| 1729787400 | 48.0211 | -0.1 | -0.20 | 48.0632 | 48.2121 | 48.011 | 0 |
| 1729701000 | 48.1189 | -0.06 | -0.12 | 48.2449 | 48.2494 | 48.0261 | 0 |
| 1729614600 | 48.1774 | -0.22 | -0.46 | 48.4071 | 48.4137 | 48.0369 | 0 |
| 1729528200 | 48.3983 | -0.38 | -0.78 | 48.8674 | 48.8742 | 48.3321 | 0 |
| 1729269000 | 48.7772 | -0 | -0.00 | 48.7538 | 48.8802 | 48.6639 | 0 |
| 1729182600 | 48.7783 | -0.05 | -0.09 | 48.8845 | 49.0023 | 48.7278 | 0 |
| 1729096200 | 48.8243 | -0.16 | -0.32 | 48.5822 | 48.9009 | 48.5756 | 0 |
| 1729009800 | 48.9818 | 0.29 | 0.60 | 48.8054 | 49.0763 | 48.7987 | 0 |
| 1728923400 | 48.6883 | 0.17 | 0.36 | 48.4667 | 48.7027 | 48.3912 | 0 |
| 1728664200 | 48.5137 | 0.44 | 0.91 | 48.0102 | 48.5287 | 48.0037 | 0 |
| 1728577800 | 48.0772 | -0.1 | -0.21 | 48.1918 | 48.205 | 47.9795 | 0 |
| 1728491400 | 48.1763 | 0.41 | 0.85 | 47.8149 | 48.1763 | 47.7969 | 0 |
| 1728405000 | 47.7689 | -0.01 | -0.03 | 47.6689 | 47.7689 | 47.5816 | 0 |
| 1728318600 | 47.7833 | -0.01 | -0.01 | 48.0126 | 48.0214 | 47.751 | 0 |
| 1728059400 | 47.7897 | 0.09 | 0.18 | 47.6831 | 48.0562 | 47.6743 | 0 |
| 1727973000 | 47.7033 | -0.29 | -0.61 | 47.9998 | 48.0085 | 47.5128 | 0 |
| 1727886600 | 47.9958 | -0.05 | -0.09 | 48.031 | 48.0354 | 47.7179 | 0 |
| 1727800200 | 48.0414 | -0.03 | -0.06 | 48.2661 | 48.2769 | 47.7429 | 0 |
| 1727713800 | 48.0698 | -0.36 | -0.74 | 48.4246 | 48.4355 | 48.0082 | 0 |
| 1727454600 | 48.4281 | 0.47 | 0.98 | 48.0331 | 48.4671 | 48.0139 | 0 |
| 1727368200 | 47.9586 | 0.26 | 0.55 | 47.5354 | 48.088 | 47.5269 | 0 |
| 1727281800 | 47.6972 | -0.11 | -0.23 | 47.8595 | 47.9108 | 47.6767 | 0 |
| 1727195400 | 47.8056 | 0.13 | 0.27 | 47.7054 | 47.9091 | 47.699 | 0 |
| 1727109000 | 47.6773 | 0.27 | 0.57 | 47.4883 | 47.6998 | 47.4755 | 0 |
| 1726849800 | 47.4062 | -0.23 | -0.49 | 47.6823 | 47.6909 | 47.3007 | 0 |
| 1726763400 | 47.6374 | 0.41 | 0.88 | 47.1561 | 47.8071 | 47.1497 | 0 |
| 1726677000 | 47.2228 | -0.21 | -0.44 | 47.2525 | 47.342 | 47.1833 | 0 |
| 1726590600 | 47.4333 | 0.37 | 0.79 | 47.2053 | 47.5301 | 47.1968 | 0 |
| 1726504200 | 47.0592 | 0.14 | 0.30 | 46.8929 | 47.2451 | 46.8865 | 0 |
| 1726245000 | 46.9206 | 0.76 | 1.65 | 46.4693 | 46.9542 | 46.4651 | 0 |
| 1726158600 | 46.1577 | 0.57 | 1.26 | 46.1621 | 46.2617 | 45.9353 | 0 |
| 1726072200 | 45.5847 | -0.4 | -0.87 | 46.1283 | 46.1493 | 45.2471 | 0 |
| 1725985800 | 45.985 | -0.14 | -0.31 | 46.1014 | 46.1656 | 45.8187 | 0 |
| 1725899400 | 46.1294 | 0.38 | 0.83 | 45.6629 | 46.1294 | 45.6423 | 0 |
| 1725640200 | 45.7498 | -0.25 | -0.55 | 46.0066 | 46.3975 | 45.7446 | 0 |
| 1725553800 | 46.0006 | -0.51 | -1.10 | 46.5143 | 46.5373 | 46.0006 | 0 |
| 1725467400 | 46.514 | -0.21 | -0.46 | 46.4929 | 46.6866 | 46.4364 | 0 |
| 1725381000 | 46.7277 | -0.36 | -0.76 | 47.1003 | 47.1089 | 46.6089 | 0 |
| 1725294600 | 47.0865 | 0.4 | 0.85 | 47.0908 | 47.0971 | 47.0843 | 0 |
| 1725035400 | 46.6897 | -0.15 | -0.32 | 46.7277 | 46.9763 | 46.6708 | 0 |
| 1724949000 | 46.8407 | 0.26 | 0.56 | 46.5417 | 46.8606 | 46.4845 | 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
