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 | 1.1577 | 3.04140056273 | 38.0647 | 39.2415 | 37.9483 | 0 | 0 | IX |
| 4 | 0.2577 | 0.661367853467 | 38.9647 | 39.3324 | 37.9044 | 0 | 0 | IX |
| 12 | 0.0968 | 0.247408346453 | 39.1256 | 41.2636 | 37.9044 | 0 | 0 | IX |
| 26 | 0.6456 | 1.67354472118 | 38.5768 | 41.2636 | 36.5245 | 0 | 0 | IX |
| 52 | 4.9684 | 14.5045834063 | 34.254 | 41.2636 | 33.913 | 0 | 0 | IX |
| 156 | 7.8275 | 24.9323934779 | 31.3949 | 41.2636 | 30.8107 | 0 | 0 | IX |
| 260 | 7.8275 | 24.9323934779 | 31.3949 | 41.2636 | 30.8107 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 38.8957 | -0.22 | -0.56 | 39.2109 | 39.2181 | 38.7843 | 0 |
| 1732555800 | 39.115 | 0.51 | 1.32 | 38.7236 | 39.2415 | 38.7236 | 0 |
| 1732296600 | 38.6048 | 0.26 | 0.67 | 38.391 | 38.6299 | 38.3064 | 0 |
| 1732210200 | 38.3479 | 0.35 | 0.93 | 38.1336 | 38.4213 | 38.0687 | 0 |
| 1732123800 | 37.9933 | -0.13 | -0.33 | 38.0647 | 38.1521 | 37.9483 | 0 |
| 1732037400 | 38.12 | -0.11 | -0.28 | 38.1177 | 38.1658 | 37.9044 | 0 |
| 1731951000 | 38.2279 | 0.16 | 0.41 | 38.0847 | 38.2344 | 38.0317 | 0 |
| 1731691800 | 38.0728 | -0.19 | -0.50 | 38.0803 | 38.1914 | 38.0255 | 0 |
| 1731605400 | 38.2643 | -0.35 | -0.91 | 38.3989 | 38.4775 | 38.257 | 0 |
| 1731519000 | 38.6174 | -0.04 | -0.10 | 38.522 | 38.6406 | 38.4733 | 0 |
| 1731432600 | 38.6567 | -0.32 | -0.82 | 38.8639 | 38.8639 | 38.6567 | 0 |
| 1731346200 | 38.9754 | -0.2 | -0.51 | 38.8595 | 39.0261 | 38.843 | 0 |
| 1731087000 | 39.1752 | -0.04 | -0.10 | 39.1966 | 39.2529 | 39.1086 | 0 |
| 1731000600 | 39.2132 | 0.37 | 0.94 | 39.0277 | 39.3324 | 39.0261 | 0 |
| 1730914200 | 38.8466 | 0.07 | 0.18 | 38.6774 | 38.9643 | 38.5392 | 0 |
| 1730827800 | 38.777 | 0.25 | 0.66 | 38.5685 | 38.8001 | 38.521 | 0 |
| 1730741400 | 38.5243 | 0.12 | 0.32 | 38.4312 | 38.7206 | 38.4157 | 0 |
| 1730482200 | 38.4027 | -0.17 | -0.43 | 38.3378 | 38.5652 | 38.3085 | 0 |
| 1730395800 | 38.5696 | -0.31 | -0.80 | 38.7507 | 38.7823 | 38.4134 | 0 |
| 1730309400 | 38.8801 | -0.12 | -0.30 | 38.9647 | 39.0448 | 38.7813 | 0 |
| 1730223000 | 38.9973 | -0.4 | -1.02 | 39.1725 | 39.2079 | 38.8842 | 0 |
| 1730136600 | 39.3991 | 0.03 | 0.07 | 39.2486 | 39.4988 | 39.2486 | 0 |
| 1729873800 | 39.3707 | 0.14 | 0.35 | 39.2566 | 39.5578 | 39.2566 | 0 |
| 1729787400 | 39.2353 | -0.08 | -0.21 | 39.3802 | 39.4366 | 39.2281 | 0 |
| 1729701000 | 39.3171 | -0.28 | -0.72 | 39.4008 | 39.4468 | 39.2724 | 0 |
| 1729614600 | 39.6004 | -0.37 | -0.93 | 39.8611 | 39.8759 | 39.5139 | 0 |
| 1729528200 | 39.9703 | -0.44 | -1.08 | 40.3477 | 40.3936 | 39.9449 | 0 |
| 1729269000 | 40.4062 | 0.08 | 0.20 | 40.45 | 40.506 | 40.3774 | 0 |
| 1729182600 | 40.327 | -0.35 | -0.85 | 40.5324 | 40.6093 | 40.3121 | 0 |
| 1729096200 | 40.6723 | -0.35 | -0.86 | 40.7158 | 40.7985 | 40.6093 | 0 |
| 1729009800 | 41.0257 | 0.11 | 0.27 | 40.8907 | 41.0882 | 40.8907 | 0 |
| 1728923400 | 40.9135 | 0.03 | 0.07 | 40.8773 | 40.9181 | 40.7811 | 0 |
| 1728664200 | 40.8867 | 0.24 | 0.59 | 40.6302 | 40.8968 | 40.6061 | 0 |
| 1728577800 | 40.6469 | -0.17 | -0.40 | 40.8277 | 40.8785 | 40.6033 | 0 |
| 1728491400 | 40.812 | 0.4 | 1.00 | 40.472 | 40.8145 | 40.472 | 0 |
| 1728405000 | 40.4078 | -0.27 | -0.66 | 40.505 | 40.505 | 40.3533 | 0 |
| 1728318600 | 40.6757 | 0 | 0.01 | 40.8184 | 40.8232 | 40.5956 | 0 |
| 1728059400 | 40.6708 | -0.03 | -0.07 | 40.7293 | 40.8109 | 40.6297 | 0 |
| 1727973000 | 40.6979 | -0.18 | -0.44 | 40.7963 | 40.8927 | 40.6084 | 0 |
| 1727886600 | 40.8772 | -0.11 | -0.26 | 41.0206 | 41.0257 | 40.7075 | 0 |
| 1727800200 | 40.9839 | 0.02 | 0.04 | 41.116 | 41.1811 | 40.8762 | 0 |
| 1727713800 | 40.9656 | -0.21 | -0.50 | 41.0107 | 41.0484 | 40.8701 | 0 |
| 1727454600 | 41.1721 | 0.31 | 0.76 | 40.8804 | 41.2636 | 40.8804 | 0 |
| 1727368200 | 40.8603 | 0.3 | 0.74 | 40.5947 | 40.9128 | 40.5947 | 0 |
| 1727281800 | 40.5583 | 0.06 | 0.15 | 40.6565 | 40.7387 | 40.5392 | 0 |
| 1727195400 | 40.499 | 0.24 | 0.60 | 40.3099 | 40.552 | 40.3096 | 0 |
| 1727109000 | 40.2556 | 0.16 | 0.41 | 40.1608 | 40.2818 | 40.0899 | 0 |
| 1726849800 | 40.0929 | -0.17 | -0.43 | 40.4661 | 40.4791 | 40.0097 | 0 |
| 1726763400 | 40.2644 | 0.41 | 1.02 | 39.9944 | 40.3315 | 39.9944 | 0 |
| 1726677000 | 39.856 | -0.26 | -0.64 | 40.0423 | 40.0474 | 39.8449 | 0 |
| 1726590600 | 40.1134 | 0.31 | 0.77 | 40.0089 | 40.1611 | 39.9526 | 0 |
| 1726504200 | 39.8075 | 0.09 | 0.22 | 39.7879 | 39.9433 | 39.7691 | 0 |
| 1726245000 | 39.7215 | 0.64 | 1.64 | 39.3919 | 39.7215 | 39.3686 | 0 |
| 1726158600 | 39.0797 | 0.39 | 1.02 | 38.9925 | 39.1378 | 38.9565 | 0 |
| 1726072200 | 38.6857 | -0.27 | -0.68 | 38.9685 | 39.0549 | 38.4827 | 0 |
| 1725985800 | 38.9525 | -0 | -0.01 | 38.8813 | 39.0058 | 38.8285 | 0 |
| 1725899400 | 38.9564 | 0.13 | 0.34 | 38.6854 | 38.9696 | 38.6854 | 0 |
| 1725640200 | 38.8257 | -0.19 | -0.48 | 39.0402 | 39.1501 | 38.8032 | 0 |
| 1725553800 | 39.0131 | -0.08 | -0.20 | 39.1432 | 39.2907 | 39.0131 | 0 |
| 1725467400 | 39.0914 | -0.33 | -0.83 | 39.1256 | 39.2075 | 39.0207 | 0 |
| 1725381000 | 39.4178 | -0.22 | -0.55 | 39.7244 | 39.7397 | 39.3399 | 0 |
| 1725294600 | 39.6377 | 0.02 | 0.05 | 39.6939 | 39.6939 | 39.6307 | 0 |
| 1725035400 | 39.6184 | -0.02 | -0.05 | 39.5988 | 39.7608 | 39.5988 | 0 |
| 1724949000 | 39.6366 | -0.01 | -0.02 | 39.5744 | 39.6422 | 39.4816 | 0 |
| 1724862600 | 39.6464 | -0.04 | -0.11 | 39.6385 | 39.7197 | 39.5785 | 0 |
| 1724776200 | 39.6909 | -0.22 | -0.54 | 39.8554 | 39.8983 | 39.6759 | 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
