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 | -0.0541 | -0.116016495358 | 46.6313 | 47.0201 | 45.8236 | 0 | 0 | IX |
| 4 | -1.3768 | -2.87108478959 | 47.954 | 48.4388 | 45.1428 | 0 | 0 | IX |
| 12 | -0.2984 | -0.636578518462 | 46.8756 | 48.9476 | 45.1428 | 0 | 0 | IX |
| 26 | -1.4559 | -3.03103484889 | 48.0331 | 50.2232 | 45.1428 | 0 | 0 | IX |
| 52 | 2.4829 | 5.63088653182 | 44.0943 | 50.2232 | 42.2015 | 0 | 0 | IX |
| 156 | -103.5828 | -68.9816196058 | 150.16 | 150.16 | 35.4446 | 0 | 0 | IX |
| 260 | -103.5828 | -68.9816196058 | 150.16 | 150.16 | 35.4446 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 46.5772 | -0.15 | -0.31 | 46.6967 | 46.7953 | 46.3526 | 0 |
| 1743010200 | 46.7235 | -0.07 | -0.15 | 46.7616 | 47.0201 | 46.6976 | 0 |
| 1742923800 | 46.7952 | -0.01 | -0.01 | 46.8994 | 47.0049 | 46.7759 | 0 |
| 1742837400 | 46.8002 | 0.67 | 1.45 | 46.2049 | 46.9174 | 46.2006 | 0 |
| 1742578200 | 46.1317 | -0.41 | -0.88 | 46.4677 | 46.4741 | 45.8236 | 0 |
| 1742491800 | 46.5404 | -0 | -0.00 | 46.6313 | 46.7203 | 46.3307 | 0 |
| 1742405400 | 46.5416 | 0.29 | 0.62 | 46.3472 | 46.5692 | 46.3267 | 0 |
| 1742319000 | 46.2549 | -0.15 | -0.31 | 46.5973 | 46.6079 | 46.1813 | 0 |
| 1742232600 | 46.4007 | 0.58 | 1.27 | 45.9589 | 46.4812 | 45.9491 | 0 |
| 1741973400 | 45.8199 | 0.53 | 1.16 | 45.1491 | 45.8912 | 45.1428 | 0 |
| 1741887000 | 45.2947 | -0.29 | -0.64 | 45.5639 | 45.7162 | 45.2265 | 0 |
| 1741800600 | 45.5843 | -0.24 | -0.52 | 45.8382 | 46.0616 | 45.3221 | 0 |
| 1741714200 | 45.8234 | -1.07 | -2.28 | 46.513 | 46.5194 | 45.7932 | 0 |
| 1741627800 | 46.8928 | 0.33 | 0.70 | 47.2071 | 47.218 | 46.8579 | 0 |
| 1741368600 | 46.5667 | -0.36 | -0.76 | 46.7423 | 46.9518 | 46.5521 | 0 |
| 1741282200 | 46.9246 | 0.33 | 0.70 | 47.2063 | 47.226 | 46.6421 | 0 |
| 1741195800 | 46.5964 | -0.17 | -0.37 | 46.774 | 47.076 | 46.5886 | 0 |
| 1741109400 | 46.7679 | -1.33 | -2.77 | 47.5889 | 47.598 | 46.6631 | 0 |
| 1741023000 | 48.1007 | 0.34 | 0.71 | 48.0934 | 48.4388 | 48.0865 | 0 |
| 1740763800 | 47.7615 | -0.28 | -0.58 | 47.589 | 47.8558 | 47.5799 | 0 |
| 1740677400 | 48.0401 | -0.23 | -0.47 | 47.954 | 48.1787 | 47.8596 | 0 |
| 1740591000 | 48.2681 | 0.31 | 0.64 | 48.1502 | 48.3541 | 48.1433 | 0 |
| 1740504600 | 47.9594 | -0.2 | -0.42 | 48.0672 | 48.2717 | 47.916 | 0 |
| 1740418200 | 48.164 | -0.3 | -0.62 | 48.0467 | 48.2143 | 47.903 | 0 |
| 1740159000 | 48.4634 | -0.03 | -0.06 | 48.7503 | 48.7573 | 48.411 | 0 |
| 1740072600 | 48.4908 | -0.16 | -0.33 | 48.8163 | 48.8233 | 48.4582 | 0 |
| 1739986200 | 48.652 | 0.09 | 0.18 | 48.713 | 48.7223 | 48.4969 | 0 |
| 1739899800 | 48.567 | 0.23 | 0.47 | 48.3447 | 48.6016 | 48.3038 | 0 |
| 1739813400 | 48.3401 | -0.13 | -0.27 | 48.3378 | 48.3448 | 48.3287 | 0 |
| 1739554200 | 48.471 | 0.3 | 0.63 | 48.4638 | 48.655 | 48.4487 | 0 |
| 1739467800 | 48.1677 | 0.35 | 0.73 | 47.9377 | 48.1872 | 47.9147 | 0 |
| 1739381400 | 47.8191 | -0.3 | -0.63 | 48.2073 | 48.219 | 47.6768 | 0 |
| 1739295000 | 48.1202 | 0.04 | 0.09 | 48.1661 | 48.1731 | 47.9312 | 0 |
| 1739208600 | 48.0792 | 0.02 | 0.03 | 48.027 | 48.2363 | 48.0177 | 0 |
| 1738949400 | 48.0625 | -0.25 | -0.52 | 48.2369 | 48.4112 | 48.044 | 0 |
| 1738863000 | 48.313 | 0.16 | 0.33 | 48.2982 | 48.5197 | 48.2797 | 0 |
| 1738776600 | 48.1551 | -0.06 | -0.12 | 48.116 | 48.2123 | 47.8976 | 0 |
| 1738690200 | 48.2115 | -0.09 | -0.19 | 48.1337 | 48.2247 | 47.9841 | 0 |
| 1738603800 | 48.3047 | -0.6 | -1.23 | 48.4734 | 48.4852 | 47.5353 | 0 |
| 1738344600 | 48.907 | -0.01 | -0.03 | 48.9263 | 48.9476 | 48.7334 | 0 |
| 1738258200 | 48.9214 | 0.21 | 0.44 | 48.4513 | 48.9216 | 48.4373 | 0 |
| 1738171800 | 48.708 | 0.15 | 0.32 | 48.5717 | 48.7845 | 48.5671 | 0 |
| 1738085400 | 48.5535 | -0.03 | -0.06 | 48.8151 | 48.8288 | 48.5072 | 0 |
| 1737999000 | 48.585 | -0.29 | -0.59 | 48.7763 | 48.7832 | 48.5244 | 0 |
| 1737739800 | 48.8748 | 0.28 | 0.57 | 48.8195 | 48.8814 | 48.6961 | 0 |
| 1737653400 | 48.5962 | -0.04 | -0.08 | 48.5338 | 48.6337 | 48.3834 | 0 |
| 1737567000 | 48.633 | 0 | 0.00 | 48.633 | 48.633 | 48.633 | 0 |
| 1737480600 | 48.633 | 0.48 | 1.00 | 48.1446 | 48.6729 | 48.1352 | 0 |
| 1737394200 | 48.1502 | -0.15 | -0.32 | 48.1434 | 48.1525 | 48.1271 | 0 |
| 1737135000 | 48.3042 | 0.51 | 1.07 | 47.911 | 48.3096 | 47.904 | 0 |
| 1737048600 | 47.791 | 0.35 | 0.73 | 47.5375 | 47.8204 | 47.4424 | 0 |
| 1736962200 | 47.445 | 0.64 | 1.37 | 47.0878 | 47.8106 | 47.0831 | 0 |
| 1736875800 | 46.8057 | 0.42 | 0.90 | 46.7135 | 47.055 | 46.7043 | 0 |
| 1736789400 | 46.3874 | -0 | -0.00 | 46.2914 | 46.4454 | 46.0644 | 0 |
| 1736530200 | 46.3882 | -0.62 | -1.31 | 47.0081 | 47.0218 | 46.3256 | 0 |
| 1736443800 | 47.0047 | 0.09 | 0.19 | 47.0069 | 47.0115 | 46.9978 | 0 |
| 1736357400 | 46.9176 | -0.29 | -0.62 | 46.9716 | 46.9785 | 46.5947 | 0 |
| 1736271000 | 47.2105 | -0.33 | -0.70 | 47.1042 | 47.4046 | 47.0558 | 0 |
| 1736184600 | 47.5429 | 0.5 | 1.06 | 47.1274 | 47.5721 | 47.1048 | 0 |
| 1735925400 | 47.0435 | -0 | -0.00 | 46.7389 | 47.0458 | 46.7026 | 0 |
| 1735839000 | 47.0454 | 0.24 | 0.51 | 46.8756 | 47.2506 | 46.8688 | 0 |
| 1735579800 | 46.8083 | -0.42 | -0.89 | 47.2179 | 47.2248 | 46.4376 | 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
