Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6985 | 2.03808312228 | 34.2724 | 35.1176 | 34.0323 | 0 | 0 | IX |
| 4 | 1.4893 | 4.44811478543 | 33.4816 | 35.1176 | 32.8232 | 0 | 0 | IX |
| 12 | 2.1018 | 6.3944555829 | 32.8691 | 35.1176 | 31.5056 | 0 | 0 | IX |
| 26 | 3.019 | 9.44857739289 | 31.9519 | 35.1176 | 30.6176 | 0 | 0 | IX |
| 52 | 8.044 | 29.8734722527 | 26.9269 | 35.1176 | 26.634 | 0 | 0 | IX |
| 156 | 9.3472 | 36.478728677 | 25.6237 | 35.1176 | 12.8472 | 0 | 0 | IX |
| 260 | 9.3472 | 36.478728677 | 25.6237 | 35.1176 | 12.8472 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 34.9554 | 0.36 | 1.05 | 34.7615 | 35.1176 | 34.7615 | 0 |
| 1732210200 | 34.5911 | 0.41 | 1.19 | 34.329 | 34.6091 | 34.2269 | 0 |
| 1732123800 | 34.1842 | -0.02 | -0.06 | 34.1938 | 34.3362 | 34.0546 | 0 |
| 1732037400 | 34.2059 | -0.12 | -0.34 | 34.1717 | 34.273 | 34.0323 | 0 |
| 1731951000 | 34.3213 | 0.05 | 0.15 | 34.2724 | 34.3246 | 34.1442 | 0 |
| 1731691800 | 34.2712 | -0.49 | -1.40 | 34.7639 | 34.7639 | 34.2284 | 0 |
| 1731605400 | 34.7563 | -0.01 | -0.04 | 34.7801 | 34.9467 | 34.6969 | 0 |
| 1731519000 | 34.7696 | 0.08 | 0.22 | 34.7276 | 34.7975 | 34.6479 | 0 |
| 1731432600 | 34.692 | 0.18 | 0.53 | 34.6078 | 34.7213 | 34.4987 | 0 |
| 1731346200 | 34.5094 | 0.2 | 0.58 | 34.3143 | 34.565 | 34.3143 | 0 |
| 1731087000 | 34.3103 | 0.27 | 0.78 | 34.1499 | 34.3264 | 34.1129 | 0 |
| 1731000600 | 34.0449 | 0.09 | 0.26 | 34.0152 | 34.1131 | 33.9399 | 0 |
| 1730914200 | 33.9559 | 0.88 | 2.66 | 33.4266 | 34.1384 | 33.418799 | 0 |
| 1730827800 | 33.075 | 0.1 | 0.31 | 32.9347 | 33.0977 | 32.8232 | 0 |
| 1730741400 | 32.973399 | -0.15 | -0.46 | 33.0052 | 33.0752 | 32.903 | 0 |
| 1730482200 | 33.1257 | -0.06 | -0.19 | 32.979 | 33.1667 | 32.8851 | 0 |
| 1730395800 | 33.1897 | -0.29 | -0.85 | 33.351 | 33.395699 | 33.0305 | 0 |
| 1730309400 | 33.4747 | -0.05 | -0.16 | 33.4786 | 33.5686 | 33.3603 | 0 |
| 1730223000 | 33.527099 | -0.03 | -0.09 | 33.5593 | 33.5736 | 33.4184 | 0 |
| 1730136600 | 33.5584 | -0.01 | -0.03 | 33.4816 | 33.6318 | 33.4148 | 0 |
| 1729873800 | 33.5701 | 0.07 | 0.21 | 33.5292 | 33.6831 | 33.4407 | 0 |
| 1729787400 | 33.5001 | -0.14 | -0.43 | 33.5725 | 33.5892 | 33.476799 | 0 |
| 1729701000 | 33.6438 | -0.06 | -0.16 | 33.743 | 33.7888 | 33.5944 | 0 |
| 1729614600 | 33.6991 | -0.07 | -0.20 | 33.769 | 33.864 | 33.6443 | 0 |
| 1729528200 | 33.7679 | -0.02 | -0.06 | 33.8237 | 33.8719 | 33.7202 | 0 |
| 1729269000 | 33.7888 | -0.05 | -0.15 | 33.638 | 33.7929 | 33.6176 | 0 |
| 1729182600 | 33.8397 | 0.18 | 0.53 | 33.7769 | 34.0134 | 33.7124 | 0 |
| 1729096200 | 33.6598 | 0.1 | 0.31 | 33.6422 | 33.6739 | 33.4885 | 0 |
| 1729009800 | 33.5552 | -0.28 | -0.82 | 33.924 | 33.9746 | 33.5383 | 0 |
| 1728923400 | 33.8339 | 0.29 | 0.88 | 33.5754 | 33.905 | 33.5729 | 0 |
| 1728664200 | 33.539099 | 0.14 | 0.43 | 33.3739 | 33.5773 | 33.3033 | 0 |
| 1728577800 | 33.397 | 0.11 | 0.33 | 33.3311 | 33.409399 | 33.2745 | 0 |
| 1728491400 | 33.2875 | 0.22 | 0.68 | 33.1239 | 33.2915 | 33.0788 | 0 |
| 1728405000 | 33.063499 | 0.01 | 0.04 | 32.8498 | 33.0708 | 32.7402 | 0 |
| 1728318600 | 33.049999 | 0.13 | 0.39 | 33.040799 | 33.1708 | 32.9972 | 0 |
| 1728059400 | 32.9219 | -0.04 | -0.11 | 32.8385 | 33.1649 | 32.7417 | 0 |
| 1727973000 | 32.9589 | 0.3 | 0.91 | 32.896299 | 33.031599 | 32.8437 | 0 |
| 1727886600 | 32.6607 | 0.08 | 0.24 | 32.5735 | 32.6985 | 32.4285 | 0 |
| 1727800200 | 32.5811 | 0.14 | 0.43 | 32.6151 | 32.7693 | 32.3894 | 0 |
| 1727713800 | 32.4403 | -0.19 | -0.58 | 32.653799 | 32.6691 | 32.4206 | 0 |
| 1727454600 | 32.6284 | 0.08 | 0.25 | 32.6471 | 32.698099 | 32.5722 | 0 |
| 1727368200 | 32.546 | -0 | -0.01 | 32.5112 | 32.8093 | 32.4692 | 0 |
| 1727281800 | 32.5499 | 0.12 | 0.38 | 32.3874 | 32.5642 | 32.368299 | 0 |
| 1727195400 | 32.426499 | -0.01 | -0.03 | 32.4133 | 32.4606 | 32.229599 | 0 |
| 1727109000 | 32.4369 | -0.01 | -0.02 | 32.4394 | 32.5706 | 32.376199 | 0 |
| 1726849800 | 32.4446 | -0.28 | -0.85 | 32.646299 | 32.7043 | 32.4217 | 0 |
| 1726763400 | 32.723799 | 0.25 | 0.77 | 32.323 | 32.884 | 32.2697 | 0 |
| 1726677000 | 32.4747 | -0.31 | -0.93 | 32.6435 | 32.6435 | 32.425199 | 0 |
| 1726590600 | 32.780299 | 0.28 | 0.87 | 32.573099 | 32.808799 | 32.5326 | 0 |
| 1726504200 | 32.4974 | -0.18 | -0.56 | 32.6102 | 32.6383 | 32.444699 | 0 |
| 1726245000 | 32.6819 | 0.3 | 0.91 | 32.5139 | 32.683799 | 32.5125 | 0 |
| 1726158600 | 32.3859 | 0.41 | 1.27 | 32.421599 | 32.524 | 32.3357 | 0 |
| 1726072200 | 31.9799 | -0.01 | -0.02 | 32.039499 | 32.1679 | 31.7834 | 0 |
| 1725985800 | 31.9867 | 0.09 | 0.27 | 31.897 | 32.079 | 31.8863 | 0 |
| 1725899400 | 31.9014 | 0.36 | 1.15 | 31.5894 | 31.9407 | 31.5894 | 0 |
| 1725640200 | 31.5388 | -0.2 | -0.63 | 31.699 | 31.9484 | 31.5056 | 0 |
| 1725553800 | 31.7378 | -0.31 | -0.97 | 32.0642 | 32.069 | 31.7269 | 0 |
| 1725467400 | 32.0484 | -0.46 | -1.43 | 32.27 | 32.27 | 31.9517 | 0 |
| 1725381000 | 32.5122 | -0.35 | -1.06 | 32.921599 | 32.921599 | 32.4559 | 0 |
| 1725294600 | 32.8592 | 0.2 | 0.61 | 32.8691 | 32.8751 | 32.827599 | 0 |
| 1725035400 | 32.6587 | -0.11 | -0.35 | 32.5548 | 32.8375 | 32.505899 | 0 |
| 1724949000 | 32.7734 | 0.3 | 0.93 | 32.417099 | 32.8472 | 32.417099 | 0 |
| 1724862600 | 32.4711 | -0.01 | -0.04 | 32.5456 | 32.672199 | 32.4369 | 0 |
| 1724776200 | 32.4838 | -0.1 | -0.32 | 32.5732 | 32.5732 | 32.3831 | 0 |
| 1724689800 | 32.587699 | 0.01 | 0.03 | 32.6571 | 32.7361 | 32.5325 | 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
