We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 3.51 | 12.183269698 | 28.81 | 32.36 | 27.45 | 6362886 | 28.81424776 | CS |
| 4 | 1.9 | 6.24589086128 | 30.42 | 34.13 | 27.45 | 6501158 | 30.35716293 | CS |
| 12 | 0.89 | 2.83168946866 | 31.43 | 39.25 | 27.45 | 6833208 | 31.94191317 | CS |
| 26 | -8.78 | -21.3625304136 | 41.1 | 49.98 | 27.45 | 8047599 | 36.67071548 | CS |
| 52 | 15.97 | 97.6758409786 | 16.35 | 52.48 | 13.67 | 12705033 | 30.78970234 | CS |
| 156 | -25.04 | -43.6541143654 | 57.36 | 176.65 | 8.62 | 13920292 | 37.93973586 | CS |
| 260 | -58.58 | -64.4444444444 | 90.9 | 176.65 | 8.62 | 12354210 | 39.48652147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 32.1 | 2.56 | 8.67 | 29.72 | 32.36 | 29.62 | 10710177 |
| 1720823700 | 29.54 | -0.07 | -0.24 | 29.83 | 30.46 | 29.39 | 5896548 |
| 1720737300 | 29.61 | 1.44 | 5.11 | 30.2 | 30.44 | 28.87 | 8042499 |
| 1720650900 | 28.17 | -0.19 | -0.67 | 28.59 | 28.7796 | 27.45 | 4859375 |
| 1720564500 | 28.36 | 0.21 | 0.75 | 28.02 | 29.1799 | 27.77 | 5224889 |
| 1720478100 | 28.15 | -0.4 | -1.40 | 28.81 | 28.81 | 27.6 | 7791120 |
| 1720218900 | 28.55 | -0.43 | -1.48 | 28.75 | 28.88 | 28.35 | 4896133 |
| 1720040640 | 28.98 | -0.4 | -1.36 | 29.34 | 29.54 | 28.71 | 3632762 |
| 1719959700 | 29.38 | -0.45 | -1.51 | 29.96 | 30.13 | 29.1629 | 5111100 |
| 1719873300 | 29.83 | -0.63 | -2.07 | 30.21 | 30.44 | 29.46 | 3575966 |
| 1719614100 | 30.46 | 0 | 0.00 | 30.46 | 30.46 | 30.46 | 0 |
| 1719527700 | 30.46 | -0.95 | -3.02 | 30.75 | 31.24 | 30.4 | 8016618 |
| 1719441300 | 31.41 | -1.56 | -4.73 | 32.869999 | 32.875 | 31.22 | 6098713 |
| 1719354900 | 32.97 | -0.73 | -2.17 | 33.29 | 33.439999 | 32.5265 | 6048827 |
| 1719268500 | 33.7 | 3.83 | 12.82 | 31 | 34.13 | 30.77 | 13592060 |
| 1719009300 | 29.87 | -0.27 | -0.90 | 30.16 | 30.34 | 29.43 | 5655152 |
| 1718922900 | 30.14 | -0.39 | -1.28 | 30.75 | 30.79 | 29.36 | 6591874 |
| 1718750100 | 30.53 | -0.28 | -0.91 | 30.6724 | 31.3 | 29.9 | 5338153 |
| 1718663700 | 30.81 | -0.09 | -0.29 | 30.42 | 31.81 | 29.82 | 10147889 |
| 1718404500 | 30.9 | -2.53 | -7.57 | 32.77 | 32.939999 | 30.525 | 8047710 |
| 1718318100 | 33.43 | -2.32 | -6.49 | 36.12 | 36.89 | 33.34 | 8090814 |
| 1718231700 | 35.75 | 1.95 | 5.77 | 36 | 39.25 | 35.5 | 24314499 |
| 1718145300 | 33.8 | 3.36 | 11.04 | 32.829 | 33.98 | 31.21 | 19198143 |
| 1718058900 | 30.44 | 0.39 | 1.30 | 29.6 | 30.49 | 29.51 | 2661108 |
| 1717799700 | 30.05 | -1.14 | -3.66 | 30.42 | 30.8 | 29.71 | 3866059 |
| 1717713300 | 31.19 | 0.19 | 0.61 | 30.81 | 31.39 | 30.154 | 3511013 |
| 1717626900 | 31 | 0.86 | 2.85 | 30.14 | 31.23 | 29.42 | 4611258 |
| 1717540500 | 30.14 | 1.33 | 4.62 | 28.6 | 30.22 | 28.485 | 5249869 |
| 1717454100 | 28.81 | -0.46 | -1.57 | 30 | 30 | 28.51 | 3271657 |
| 1717194900 | 29.27 | -0.09 | -0.31 | 29.6 | 30.08 | 28.75 | 3492112 |
| 1717108500 | 29.36 | 0.64 | 2.23 | 28.86 | 29.795 | 28.5608 | 3974210 |
| 1717022100 | 28.72 | -0.92 | -3.10 | 28.93 | 29.35 | 28.39 | 4322852 |
| 1716935700 | 29.64 | -0.39 | -1.30 | 30.45 | 30.5 | 29.21 | 3736317 |
| 1716590100 | 30.03 | 0.35 | 1.18 | 29.87 | 30.4699 | 29.5 | 3715701 |
| 1716503700 | 29.68 | -0.93 | -3.04 | 30.74 | 30.92 | 29.36 | 5223901 |
| 1716417300 | 30.61 | -1.67 | -5.17 | 31.88 | 31.97 | 29.54 | 10316608 |
| 1716330900 | 32.28 | -0.75 | -2.27 | 32.939999 | 32.939999 | 31.76 | 3758733 |
| 1716244500 | 33.03 | -0.8 | -2.36 | 33.79 | 33.87 | 32.78 | 4720532 |
| 1715985300 | 33.83 | 2.51 | 8.01 | 31.25 | 33.87 | 31.25 | 11921980 |
| 1715898900 | 31.32 | -0.98 | -3.03 | 31.93 | 32.24 | 30.88 | 7119021 |
| 1715812500 | 32.299999 | -1.14 | -3.41 | 34.6 | 34.8 | 32.1702 | 5804416 |
| 1715726100 | 33.439999 | 1.43 | 4.47 | 32.75 | 34.31 | 32.75 | 7679267 |
| 1715639700 | 32.009999 | 0.42 | 1.33 | 32.38 | 33.78 | 31.84 | 7690116 |
| 1715380500 | 31.59 | -3.22 | -9.25 | 34.53 | 34.65 | 31.58 | 8402193 |
| 1715294100 | 34.81 | 3.23 | 10.23 | 32.61 | 34.89 | 32.32 | 11329359 |
| 1715207700 | 31.58 | -3.32 | -9.51 | 35.5 | 37.88 | 31.07 | 20593220 |
| 1715121300 | 34.9 | -1.12 | -3.11 | 35.445 | 36.58 | 34.86 | 8341550 |
| 1715034900 | 36.02 | 1.09 | 3.12 | 35.21 | 36.56 | 35.21 | 5166903 |
| 1714775700 | 34.93 | 0.49 | 1.42 | 36.3 | 36.7 | 34.62 | 5422252 |
| 1714689300 | 34.44 | 2.32 | 7.22 | 33.08 | 34.46 | 32.49 | 5207300 |
| 1714602900 | 32.119999 | 0.24 | 0.75 | 31.43 | 33.85 | 31.27 | 5368554 |
| 1714516500 | 31.88 | -1.54 | -4.61 | 32.7577 | 33.259999 | 31.8 | 4477966 |
| 1714430100 | 33.42 | 0.09 | 0.27 | 33.299999 | 33.9 | 32.83 | 3132819 |
| 1714170900 | 33.33 | 1.68 | 5.31 | 31.81 | 33.91 | 30.94 | 6288499 |
| 1714084500 | 31.65 | -0.43 | -1.34 | 30.85 | 32.08 | 30.27 | 5187653 |
| 1713998100 | 32.08 | -0.68 | -2.08 | 32.99 | 33.27 | 31.765 | 3908946 |
| 1713911700 | 32.759999 | 0.79 | 2.49 | 30.44 | 33.29 | 30.44 | 8816664 |
| 1713825300 | 31.965 | 0.95 | 3.08 | 31.43 | 32.189999 | 30.44 | 4198214 |
| 1713566100 | 31.01 | -0.14 | -0.45 | 30.8 | 31.92 | 30.54 | 5178957 |
| 1713479700 | 31.15 | 0.28 | 0.91 | 31 | 32.38 | 30.42 | 7060470 |
| 1713393300 | 30.87 | -0.05 | -0.16 | 31.45 | 31.715 | 30.75 | 3515999 |
| 1713306900 | 30.92 | -0.14 | -0.45 | 30.31 | 31.21 | 29.58 | 5844579 |
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
