We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.94 | -1.60573966519 | 58.54 | 61 | 54.8 | 1401573 | 56.56579442 | CS |
| 4 | -7.4 | -11.3846153846 | 65 | 68.5 | 54.5142 | 1494069 | 58.73858819 | CS |
| 12 | -9.95 | -14.7298297557 | 67.55 | 88.59 | 54.5142 | 1819745 | 68.54703132 | CS |
| 26 | 5.04 | 9.58904109589 | 52.56 | 95.21 | 50.64 | 2268724 | 70.23801555 | CS |
| 52 | 5.04 | 9.58904109589 | 52.56 | 95.21 | 50.64 | 2268724 | 70.23801555 | CS |
| 156 | 5.04 | 9.58904109589 | 52.56 | 95.21 | 50.64 | 2268724 | 70.23801555 | CS |
| 260 | 5.04 | 9.58904109589 | 52.56 | 95.21 | 50.64 | 2268724 | 70.23801555 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 57.52 | -0.35 | -0.60 | 58.69 | 59.5112 | 56.02 | 1527331 |
| 1721082900 | 57.87 | 1.98 | 3.54 | 56.97 | 61 | 56.3 | 2204072 |
| 1720823700 | 55.89 | 0.75 | 1.36 | 55.53 | 57.26 | 54.8 | 1101367 |
| 1720737300 | 55.14 | -1.74 | -3.06 | 57.51 | 57.94 | 54.91 | 1305891 |
| 1720650900 | 56.88 | 0.68 | 1.21 | 56.71 | 57.59 | 55.26 | 894567 |
| 1720564500 | 56.2 | -2.71 | -4.60 | 58.54 | 59 | 55.39 | 1501967 |
| 1720478100 | 58.91 | -0.53 | -0.89 | 60.01 | 60.98 | 58.41 | 1399815 |
| 1720218900 | 59.44 | 0.1 | 0.17 | 59.74 | 61.49 | 58.58 | 931840 |
| 1720040640 | 59.34 | -1.16 | -1.92 | 59.55 | 60.8199 | 58.12 | 629243 |
| 1719959700 | 60.5 | 2.96 | 5.14 | 57.1 | 60.55 | 56.81 | 847632 |
| 1719873300 | 57.54 | -0.34 | -0.59 | 60.5 | 60.7799 | 56.4 | 1890354 |
| 1719614100 | 57.88 | 0 | 0.00 | 57.88 | 57.88 | 57.88 | 0 |
| 1719527700 | 57.88 | 2.28 | 4.10 | 55 | 57.97 | 54.5142 | 1118616 |
| 1719441300 | 55.6 | -2.21 | -3.82 | 57.16 | 59.32 | 54.9 | 1810806 |
| 1719354900 | 57.81 | -1.11 | -1.88 | 59.52 | 59.92 | 57.36 | 726183 |
| 1719268500 | 58.92 | -0.09 | -0.15 | 58.35 | 59.42 | 55.8 | 1552858 |
| 1719009300 | 59.01 | -4.15 | -6.57 | 60.84 | 62.02 | 58.92 | 4203616 |
| 1718922900 | 63.16 | -4 | -5.96 | 67.6 | 68.48 | 62.83 | 1750576 |
| 1718750100 | 67.16 | 2.28 | 3.51 | 65 | 68.5 | 64.19 | 1529777 |
| 1718663700 | 64.879999 | 0.96 | 1.50 | 64.319999 | 66.39 | 63.49 | 1411421 |
| 1718404500 | 63.92 | 0.81 | 1.28 | 62.08 | 64.6678 | 61.5 | 1458583 |
| 1718318100 | 63.11 | -1.46 | -2.26 | 65.239999 | 66.489999 | 62.7001 | 1221289 |
| 1718231700 | 64.569999 | -0.56 | -0.86 | 66.33 | 67.18 | 63.66 | 1094637 |
| 1718145300 | 65.129999 | -1.57 | -2.35 | 66 | 66.9 | 64.41 | 1161596 |
| 1718058900 | 66.7 | 4.76 | 7.68 | 62.11 | 67.22 | 61.99 | 1916722 |
| 1717799700 | 61.94 | -1.07 | -1.70 | 62.09 | 64.04 | 61.27 | 1195768 |
| 1717713300 | 63.01 | 0.8 | 1.29 | 62.5 | 64.269999 | 60.7909 | 1461097 |
| 1717626900 | 62.21 | 1 | 1.63 | 62.04 | 63.59 | 60.03 | 2001827 |
| 1717540500 | 61.21 | -2.41 | -3.79 | 63.16 | 63.47 | 60.73 | 1800443 |
| 1717454100 | 63.62 | -0.92 | -1.43 | 65.129999 | 66.48 | 62.4032 | 1621502 |
| 1717194900 | 64.54 | -0.9 | -1.38 | 66 | 66.01 | 61.72 | 1516672 |
| 1717108500 | 65.44 | -2.01 | -2.98 | 67.35 | 67.39 | 61.58 | 2786454 |
| 1717022100 | 67.45 | -1.44 | -2.09 | 67.99 | 68.88 | 66.415 | 1350736 |
| 1716935700 | 68.89 | -3.1 | -4.31 | 72.83 | 72.83 | 68.14 | 1688109 |
| 1716590100 | 71.99 | 1.92 | 2.74 | 71.1 | 72.816 | 70.68 | 855693 |
| 1716503700 | 70.07 | -3.07 | -4.20 | 76 | 76.65 | 69.5 | 2210603 |
| 1716417300 | 73.14 | -0.2 | -0.27 | 74 | 75.14 | 72.75 | 1263264 |
| 1716330900 | 73.34 | 0.83 | 1.14 | 72.3 | 75.38 | 71.71 | 1101148 |
| 1716244500 | 72.51 | 0.01 | 0.01 | 71.11 | 73.13 | 70.15 | 1330616 |
| 1715985300 | 72.5 | -0.5 | -0.68 | 73.63 | 74.46 | 70.92 | 1203219 |
| 1715898900 | 73 | -4.42 | -5.71 | 77.52 | 77.57 | 72.15 | 2172781 |
| 1715812500 | 77.42 | 5.1 | 7.05 | 73.9 | 77.42 | 71.4584 | 2752605 |
| 1715726100 | 72.32 | 2.06 | 2.93 | 71 | 72.88 | 69 | 1610598 |
| 1715639700 | 70.26 | 0.18 | 0.26 | 71 | 74.035 | 69.92 | 1929234 |
| 1715380500 | 70.08 | 0.02 | 0.03 | 71.14 | 74.19 | 68.89 | 1826542 |
| 1715294100 | 70.06 | 0.8 | 1.16 | 72.02 | 72.15 | 68.01 | 3295130 |
| 1715207700 | 69.26 | -6.93 | -9.10 | 71.06 | 74.2 | 66.099999 | 5408754 |
| 1715121300 | 76.19 | -1.92 | -2.46 | 75.86 | 78.94 | 75.01 | 2366433 |
| 1715034900 | 78.11 | 1.15 | 1.49 | 77.3 | 81.04 | 76.705 | 1932937 |
| 1714775700 | 76.96 | -2.1 | -2.66 | 81.07 | 81.25 | 76.51 | 2141094 |
| 1714689300 | 79.06 | 4.23 | 5.65 | 76.91 | 79.58 | 71.68 | 2647144 |
| 1714602900 | 74.83 | -9.93 | -11.72 | 80.52 | 80.62 | 74.43 | 3954706 |
| 1714516500 | 84.76 | -0.94 | -1.10 | 83.97 | 87.2 | 81.68 | 1977787 |
| 1714430100 | 85.7 | 0.7 | 0.82 | 81.28 | 88.59 | 80.24 | 3600147 |
| 1714170900 | 85 | 13.41 | 18.73 | 70.97 | 85.27 | 70.2 | 2990148 |
| 1714084500 | 71.59 | 0.6 | 0.85 | 68.42 | 73.1938 | 67.29 | 1275631 |
| 1713998100 | 70.99 | -0.73 | -1.02 | 73.2 | 75.5 | 69.13 | 1466105 |
| 1713911700 | 71.72 | 5.93 | 9.01 | 67.55 | 73.52 | 66.81 | 1507361 |
| 1713825300 | 65.79 | 1.3 | 2.02 | 65 | 68.73 | 64.562 | 1329069 |
| 1713566100 | 64.489999 | -6.43 | -9.07 | 69.08 | 69.7 | 60.21 | 4003449 |
| 1713479700 | 70.92 | -2.29 | -3.13 | 72.99 | 72.99 | 68.55 | 1392269 |
| 1713393300 | 73.21 | -1.31 | -1.76 | 75 | 75.54 | 71.1598 | 1399199 |
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
