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 | 6.01 | 12.2278738555 | 49.15 | 55.41 | 47.2455 | 49093 | 50.60157373 | CS |
| 4 | 17.88 | 47.9613733906 | 37.28 | 55.41 | 36.23 | 32379 | 45.95990764 | CS |
| 12 | 19.5 | 54.6831183399 | 35.66 | 55.41 | 30 | 19611 | 40.91512597 | CS |
| 26 | 30.23 | 121.259526675 | 24.93 | 55.41 | 24.24 | 19723 | 35.16736018 | CS |
| 52 | 24.81 | 81.7462932455 | 30.35 | 55.41 | 23.095 | 17601 | 33.47440814 | CS |
| 156 | -12.93 | -18.9895726245 | 68.09 | 74.63 | 21.65 | 31735 | 42.85736945 | CS |
| 260 | 47.46 | 616.363636364 | 7.7 | 91.9815 | 5 | 36177 | 40.40053447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 55.16 | 0.86 | 1.58 | 53.66 | 56.415 | 53.66 | 67502 |
| 1732232100 | 54.3 | 2.83 | 5.50 | 52.13 | 54.5 | 52.09 | 36677 |
| 1732145700 | 51.47 | 0.77 | 1.52 | 51.25 | 53.29 | 50.5 | 53139 |
| 1732059300 | 50.7 | 1.11 | 2.24 | 49.63 | 51.48 | 48.85 | 28561 |
| 1731972900 | 49.59 | 1.01 | 2.08 | 48.75 | 51.48 | 48.75 | 68088 |
| 1731713700 | 48.58 | -0.62 | -1.26 | 49.14 | 49.14 | 47.2455 | 54555 |
| 1731627300 | 49.2 | 3.02 | 6.54 | 46.7 | 49.53 | 46.7 | 36889 |
| 1731540900 | 46.18 | 1.68 | 3.78 | 44.6 | 46.62 | 43.76 | 52449 |
| 1731454500 | 44.5 | 0.33 | 0.75 | 44.35 | 44.9 | 43.42 | 29294 |
| 1731368100 | 44.17 | -0.5 | -1.12 | 45.01 | 45.625 | 43.14 | 77599 |
| 1731108900 | 44.67 | 2.46 | 5.83 | 42.36 | 44.8 | 42 | 46888 |
| 1731022500 | 42.21 | 0.44 | 1.05 | 41.44 | 42.55 | 41.44 | 20319 |
| 1730936100 | 41.77 | 3.87 | 10.21 | 37.99 | 41.77 | 37.99 | 47755 |
| 1730849700 | 37.9 | 0.66 | 1.77 | 37.64 | 38 | 37.41 | 15391 |
| 1730763300 | 37.24 | -0.04 | -0.11 | 36.86 | 37.7048 | 36.86 | 13556 |
| 1730500500 | 37.28 | 0.09 | 0.24 | 37.46 | 37.4899 | 36.872 | 5538 |
| 1730414100 | 37.19 | -0.42 | -1.12 | 37.67 | 38.27 | 37.19 | 12168 |
| 1730327700 | 37.61 | -0.04 | -0.11 | 37.48 | 38.5399 | 37.48 | 11536 |
| 1730241300 | 37.65 | 0.46 | 1.24 | 37.71 | 37.95 | 36.94 | 9591 |
| 1730154900 | 37.19 | 0.75 | 2.06 | 37.09 | 37.45 | 36.96 | 10630 |
| 1729895700 | 36.44 | -0.42 | -1.14 | 37.28 | 37.79 | 36.23 | 6379 |
| 1729809300 | 36.86 | -0.15 | -0.41 | 36.75 | 37.43 | 36.698 | 8176 |
| 1729722900 | 37.01 | 0.09 | 0.24 | 36.72 | 37.06 | 35.36 | 23722 |
| 1729636500 | 36.92 | 0.11 | 0.30 | 36.7 | 37.175 | 36.7 | 14098 |
| 1729550100 | 36.81 | -0.58 | -1.55 | 37.39 | 37.39 | 36.74 | 15043 |
| 1729290900 | 37.39 | -0.02 | -0.05 | 37.61 | 37.61 | 36.8027 | 14809 |
| 1729204500 | 37.41 | 1.13 | 3.11 | 36.5 | 37.4851 | 36.27 | 23275 |
| 1729118100 | 36.28 | 0.6 | 1.68 | 35.79 | 36.59 | 35.2634 | 26109 |
| 1729031700 | 35.68 | 0.04 | 0.11 | 35.94 | 36.27 | 35.33 | 27892 |
| 1728945300 | 35.64 | 0.06 | 0.17 | 35.99 | 36 | 35.54 | 13521 |
| 1728686100 | 35.58 | 1.06 | 3.07 | 34.52 | 35.59 | 34.52 | 9285 |
| 1728599700 | 34.52 | -0.46 | -1.32 | 34.46 | 34.95 | 34.38 | 5399 |
| 1728513300 | 34.98 | -0.19 | -0.54 | 35.14 | 35.611 | 34.865 | 7905 |
| 1728426900 | 35.17 | 0.82 | 2.39 | 34.79 | 35.17 | 34.3853 | 6749 |
| 1728340500 | 34.35 | -0.57 | -1.63 | 34.89 | 34.89 | 34.1485 | 5851 |
| 1728081300 | 34.92 | 0.72 | 2.11 | 34.445 | 35.09 | 34.28 | 4561 |
| 1727994900 | 34.2 | -0.29 | -0.84 | 34.03 | 34.3 | 33.4136 | 11297 |
| 1727908500 | 34.49 | 0.25 | 0.73 | 33.75 | 34.65 | 33.7499 | 8844 |
| 1727822100 | 34.24 | -0.84 | -2.39 | 34.74 | 34.92 | 33.79 | 10051 |
| 1727735520 | 35.08 | 0.26 | 0.75 | 34.61 | 35.09 | 34.515 | 4645 |
| 1727476500 | 34.82 | 0.76 | 2.23 | 34.49 | 35.18 | 34.48 | 4420 |
| 1727390100 | 34.06 | -0.14 | -0.41 | 34.62 | 34.97 | 33.8 | 7723 |
| 1727303700 | 34.2 | -0.43 | -1.24 | 34.4 | 34.4 | 33.84 | 6631 |
| 1727217300 | 34.63 | 0.21 | 0.61 | 34.58 | 34.63 | 34.08 | 7773 |
| 1727130900 | 34.42 | -0.57 | -1.63 | 35 | 35.1028 | 33.9 | 10087 |
| 1726871700 | 34.99 | -0.56 | -1.58 | 35.1 | 35.49 | 34.5 | 41930 |
| 1726785300 | 35.55 | 1.07 | 3.10 | 34.7 | 35.6 | 34.7 | 8810 |
| 1726698900 | 34.48 | 0.25 | 0.73 | 34.54 | 35.83 | 34.06 | 8509 |
| 1726612500 | 34.23 | 2.68 | 8.49 | 32.08 | 34.24 | 32.08 | 23261 |
| 1726526100 | 31.55 | 0.15 | 0.48 | 31.63 | 32.1 | 31.1024 | 31714 |
| 1726266900 | 31.4 | 0.62 | 2.01 | 30.97 | 31.8 | 30.82 | 16892 |
| 1726180500 | 30.78 | 0 | 0.00 | 30.77 | 31.49 | 30.6 | 15048 |
| 1726094100 | 30.78 | 0.22 | 0.72 | 30.25 | 31.03 | 30 | 12335 |
| 1726007700 | 30.56 | -0.18 | -0.59 | 30.91 | 31 | 30.38 | 4244 |
| 1725921300 | 30.74 | -0.64 | -2.04 | 31.4 | 32.45 | 30.74 | 11770 |
| 1725662100 | 31.38 | -1.26 | -3.86 | 32.77 | 32.77 | 31.38 | 6895 |
| 1725575700 | 32.64 | -0.47 | -1.42 | 33.06 | 33.8303 | 32.36 | 13249 |
| 1725489300 | 33.11 | 0.24 | 0.73 | 32.71 | 33.229999 | 32.27 | 12517 |
| 1725402900 | 32.869999 | -2.48 | -7.02 | 34.82 | 34.82 | 32.86 | 13678 |
| 1725057300 | 35.35 | -0.03 | -0.08 | 35.66 | 35.83 | 34.93 | 6344 |
| 1724970900 | 35.38 | 0.66 | 1.90 | 35.09 | 36 | 34.75 | 15843 |
| 1724884500 | 34.72 | -0.06 | -0.17 | 34.78 | 35.1 | 34.04 | 20357 |
| 1724798100 | 34.78 | 0.03 | 0.09 | 34.75 | 35.28 | 34.75 | 5885 |
| 1724711700 | 34.75 | -0.22 | -0.63 | 35.45 | 35.65 | 34.72 | 9665 |
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
