Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -2.61538461538 | 26 | 26.1495 | 23.77 | 1856868 | 24.99151335 | CS |
| 4 | -4.68 | -15.6 | 30 | 30.26 | 23.77 | 1596207 | 26.7823362 | CS |
| 12 | -7.28 | -22.3312883436 | 32.6 | 35.705 | 23.77 | 1929450 | 30.13531473 | CS |
| 26 | -15.73 | -38.3191230207 | 41.05 | 41.94 | 23.77 | 2644698 | 29.89969221 | CS |
| 52 | -36.16 | -58.8158750813 | 61.48 | 63.4 | 23.77 | 2010504 | 34.61623819 | CS |
| 156 | -18.43 | -42.1257142857 | 43.75 | 94.75 | 19.8301 | 2019840 | 46.78219836 | CS |
| 260 | -7.25 | -22.2597482346 | 32.57 | 94.75 | 16.85 | 1576010 | 45.49971569 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 25.32 | -0.68 | -2.62 | 25.74 | 25.98 | 25.09 | 1174723 |
| 1741217700 | 26 | 0.95 | 3.79 | 25.13 | 26.1495 | 24.75 | 1181875 |
| 1741131300 | 25.05 | 0.99 | 4.11 | 24.17 | 25.56 | 23.77 | 1627080 |
| 1741044900 | 24.06 | -1.09 | -4.33 | 24.76 | 25.33 | 23.81 | 2301923 |
| 1740785700 | 25.15 | -0.85 | -3.27 | 26 | 26 | 24.33 | 2910971 |
| 1740699300 | 26 | -0.33 | -1.25 | 26.58 | 27.54 | 26 | 2500323 |
| 1740612900 | 26.33 | -0.57 | -2.12 | 27.17 | 28.14 | 26.28 | 1733261 |
| 1740526500 | 26.9 | -0.51 | -1.86 | 27.5 | 27.52 | 26.56 | 1795896 |
| 1740440100 | 27.41 | -0.11 | -0.40 | 27.455 | 27.7 | 26.95 | 1535724 |
| 1740180900 | 27.52 | -0.83 | -2.93 | 28.68 | 28.98 | 27.46 | 1335384 |
| 1740094500 | 28.35 | -0.04 | -0.14 | 28.35 | 28.92 | 27.92 | 1597490 |
| 1740008100 | 28.39 | 0.21 | 0.75 | 27.89 | 28.46 | 27.89 | 1042119 |
| 1739921700 | 28.18 | 0.78 | 2.85 | 28.465 | 28.5712 | 27.67 | 1289328 |
| 1739576100 | 27.4 | -0.06 | -0.22 | 27.735 | 28.23 | 27.02 | 1277890 |
| 1739489700 | 27.46 | -1.05 | -3.68 | 28.67 | 28.68 | 26.84 | 2441190 |
| 1739403300 | 28.51 | -0.02 | -0.07 | 27.78 | 28.54 | 27.61 | 914447 |
| 1739316900 | 28.53 | -0.15 | -0.52 | 28.68 | 29.14 | 28.37 | 794818 |
| 1739230500 | 28.68 | -0.71 | -2.42 | 29.69 | 29.69 | 28.55 | 1816880 |
| 1738971300 | 29.39 | -0.81 | -2.68 | 30 | 30.26 | 29.03 | 868586 |
| 1738884900 | 30.2 | -0.17 | -0.56 | 30.39 | 30.525 | 29.53 | 1413367 |
| 1738798500 | 30.37 | 1.59 | 5.52 | 29.17 | 30.6 | 29.08 | 1988990 |
| 1738712100 | 28.78 | 0.29 | 1.02 | 28.59 | 29.13 | 28.23 | 1515025 |
| 1738625700 | 28.49 | -0.52 | -1.79 | 28.37 | 28.83 | 27.91 | 1456390 |
| 1738366500 | 29.01 | -1.38 | -4.54 | 30.3 | 30.595 | 28.97 | 1459369 |
| 1738280100 | 30.39 | 0.92 | 3.12 | 29.7 | 30.5 | 29.41 | 1070153 |
| 1738193700 | 29.47 | 0.19 | 0.65 | 29.29 | 29.81 | 29.11 | 1178463 |
| 1738107300 | 29.28 | -0.51 | -1.71 | 29.97 | 29.97 | 28.72 | 2589233 |
| 1738020900 | 29.79 | -0.21 | -0.70 | 30.13 | 30.8 | 29.36 | 1664805 |
| 1737761700 | 30 | -0.39 | -1.28 | 30.74 | 30.907541 | 29.67 | 1529783 |
| 1737675300 | 30.39 | 0 | 0.00 | 30.39 | 30.39 | 30.39 | 0 |
| 1737588900 | 30.39 | 0.26 | 0.86 | 30.02 | 30.84 | 29.9625 | 1304236 |
| 1737502500 | 30.13 | 0.2 | 0.65 | 30.11 | 30.52 | 29.39 | 1439914 |
| 1737156900 | 29.935 | 0.2 | 0.69 | 30.03 | 30.35 | 29.61 | 1510922 |
| 1737070500 | 29.73 | 0.7 | 2.41 | 29.15 | 30.1199 | 29.15 | 1344132 |
| 1736984100 | 29.03 | 1.34 | 4.84 | 28.33 | 30.13 | 28.25 | 2088753 |
| 1736897700 | 27.69 | -0.9 | -3.15 | 29.25 | 29.25 | 27.61 | 1695048 |
| 1736811300 | 28.59 | 1.15 | 4.19 | 28.58 | 29.668 | 27.63 | 3671261 |
| 1736552100 | 27.44 | -5.56 | -16.85 | 30.12 | 30.375 | 27.35 | 3851543 |
| 1736379300 | 33 | -1.63 | -4.71 | 33.97 | 34.15 | 32.96 | 1612249 |
| 1736292900 | 34.63 | 0.25 | 0.73 | 34.53 | 35.57 | 33.83 | 1852286 |
| 1736206500 | 34.38 | 0.92 | 2.75 | 33.68 | 35.14 | 33.36 | 4119242 |
| 1735947300 | 33.46 | 0.3 | 0.90 | 33.6 | 34.145 | 33.32 | 2727004 |
| 1735860900 | 33.159999 | 1.25 | 3.92 | 32.32 | 33.5 | 31.88 | 1218427 |
| 1735688100 | 31.91 | 0.01 | 0.03 | 32.1 | 32.74 | 31.43 | 977704 |
| 1735601700 | 31.9 | -0.78 | -2.39 | 32.299999 | 32.5 | 31.88 | 3035913 |
| 1735342500 | 32.68 | -0.28 | -0.83 | 32.64 | 33.33 | 32.439999 | 931583 |
| 1735256100 | 32.955 | -0.37 | -1.10 | 33.049999 | 33.225 | 32.33 | 1062450 |
| 1735077840 | 33.32 | 0.11 | 0.33 | 33.21 | 33.39 | 32.5 | 437759 |
| 1734996900 | 33.21 | 0 | 0.00 | 33.35 | 33.83 | 32.79 | 1255658 |
| 1734737700 | 33.21 | 0.07 | 0.21 | 33.02 | 34.27 | 32.89 | 3689021 |
| 1734651300 | 33.14 | -0.88 | -2.59 | 33.92 | 34.25 | 32.88 | 3040944 |
| 1734564900 | 34.02 | -0.51 | -1.48 | 34.53 | 35.705 | 33.73 | 1679522 |
| 1734478500 | 34.53 | 0.87 | 2.58 | 33.09 | 34.83 | 32.7793 | 2296152 |
| 1734392100 | 33.66 | 0.47 | 1.42 | 32.759999 | 34.98 | 32.71 | 5324397 |
| 1734132900 | 33.189999 | 0.45 | 1.37 | 32.314999 | 33.5 | 31.76 | 5491940 |
| 1734046500 | 32.74 | -1.26 | -3.71 | 33.549999 | 34.095 | 32.299999 | 2981592 |
| 1733960100 | 34 | -0.64 | -1.85 | 34.66 | 34.95 | 33.97 | 1351647 |
| 1733873700 | 34.64 | -0.38 | -1.09 | 35.22 | 35.305 | 34.21 | 1179880 |
| 1733787300 | 35.02 | 1.53 | 4.57 | 33.8634 | 35.72 | 33.5 | 5312136 |
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
