We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -3.65 | -8.85277710405 | 41.23 | 43.01 | 36.27 | 872332 | 38.45272188 | CS |
| 4 | -6.33 | -14.4158506035 | 43.91 | 44.34 | 36.27 | 848758 | 41.27431466 | CS |
| 12 | -11.43 | -23.3217710671 | 49.01 | 55.6 | 36.27 | 712767 | 44.91251962 | CS |
| 26 | -16.14 | -30.0446760983 | 53.72 | 59.4 | 36.27 | 644182 | 48.09375425 | CS |
| 52 | 18.62 | 98.2067510549 | 18.96 | 59.4 | 17.79 | 606215 | 40.75630544 | CS |
| 156 | 13.8 | 58.0319596299 | 23.78 | 59.4 | 7.135 | 324730 | 32.2280819 | CS |
| 260 | 17.42 | 86.4087301587 | 20.16 | 59.4 | 7.135 | 250747 | 29.34158947 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 37.58 | 1.21 | 3.33 | 36.5 | 38.45 | 36.38 | 715674 |
| 1731713700 | 36.37 | -1.98 | -5.16 | 38.3 | 38.65 | 36.27 | 1210470 |
| 1731627300 | 38.35 | -3.12 | -7.52 | 41.47 | 41.96 | 37.93 | 1239102 |
| 1731540900 | 41.47 | 0.79 | 1.94 | 41.02 | 43.01 | 41 | 672751 |
| 1731454500 | 40.68 | -1.04 | -2.49 | 41.23 | 41.82 | 40.21 | 555729 |
| 1731368100 | 41.72 | 0.18 | 0.43 | 42.57 | 42.6061 | 40.8409 | 762100 |
| 1731108900 | 41.54 | 0.25 | 0.61 | 41.33 | 42.57 | 41.035 | 701744 |
| 1731022500 | 41.29 | -0.41 | -0.98 | 41.72 | 41.84 | 40.63 | 1307575 |
| 1730936100 | 41.7 | -1.62 | -3.74 | 43.82 | 43.975 | 39.25 | 2453102 |
| 1730849700 | 43.32 | -0.22 | -0.51 | 43.11 | 43.4 | 41.74 | 1147829 |
| 1730763300 | 43.54 | 1.47 | 3.49 | 41.95 | 44.23 | 41.77 | 1129428 |
| 1730500500 | 42.07 | -0.04 | -0.09 | 42.77 | 43.25 | 41.8575 | 410814 |
| 1730414100 | 42.11 | -0.78 | -1.82 | 42.5 | 42.782 | 41.63 | 621120 |
| 1730327700 | 42.89 | -0.3 | -0.69 | 42.57 | 44.29 | 42.2 | 498011 |
| 1730241300 | 43.19 | 0.73 | 1.72 | 42.05 | 43.44 | 41.96 | 728317 |
| 1730154900 | 42.46 | 0.03 | 0.07 | 43.01 | 43.58 | 41.95 | 411624 |
| 1729895700 | 42.43 | 1.27 | 3.09 | 44 | 44.34 | 41.59 | 973822 |
| 1729809300 | 41.16 | -0.72 | -1.71 | 42.21 | 42.55 | 41.03 | 509775 |
| 1729722900 | 41.875 | -1.5 | -3.45 | 43.01 | 43.5003 | 41.86 | 592004 |
| 1729636500 | 43.37 | -0.98 | -2.21 | 43.91 | 44 | 42.605 | 454831 |
| 1729550100 | 44.35 | -1.07 | -2.36 | 45.55 | 45.755 | 43.27 | 534268 |
| 1729290900 | 45.42 | 0.04 | 0.09 | 45.48 | 46.4699 | 45.03 | 995120 |
| 1729204500 | 45.38 | -0.3 | -0.66 | 45.65 | 45.82 | 44.8 | 986463 |
| 1729118100 | 45.68 | 0.8 | 1.78 | 45.47 | 46.31 | 44.49 | 824695 |
| 1729031700 | 44.88 | -0.07 | -0.16 | 44.71 | 45.91 | 44.24 | 714551 |
| 1728945300 | 44.95 | 0.8 | 1.81 | 44.28 | 45.115 | 44.19 | 522601 |
| 1728686100 | 44.15 | 1.03 | 2.39 | 42.89 | 44.68 | 42.89 | 444983 |
| 1728599700 | 43.12 | 0.03 | 0.07 | 42.88 | 43.35 | 41.313 | 684336 |
| 1728513300 | 43.09 | 1.81 | 4.38 | 42.02 | 43.785 | 41.74 | 746399 |
| 1728426900 | 41.28 | -0.74 | -1.76 | 42.34 | 42.565 | 41.2 | 723357 |
| 1728340500 | 42.02 | -0.92 | -2.14 | 42.64 | 42.82 | 41.77 | 1035406 |
| 1728081300 | 42.94 | 0.21 | 0.49 | 43.34 | 44.015 | 42.07 | 788904 |
| 1727994900 | 42.73 | -3.26 | -7.09 | 44.33 | 44.74 | 41.83 | 1419549 |
| 1727908500 | 45.99 | -0.11 | -0.24 | 45.74 | 47.56 | 45.5121 | 415340 |
| 1727822100 | 46.1 | -1.86 | -3.88 | 47.9 | 47.9 | 45.93 | 713760 |
| 1727735700 | 47.96 | -0.49 | -1.01 | 48.2 | 49.18 | 47.245 | 687249 |
| 1727476500 | 48.45 | -2.58 | -5.06 | 50.36 | 50.57 | 46.01 | 1463204 |
| 1727390100 | 51.03 | -1.67 | -3.17 | 53.84 | 54.62 | 50.95 | 396647 |
| 1727303700 | 52.7 | -0.2 | -0.38 | 52.77 | 54.44 | 52.5 | 411327 |
| 1727217300 | 52.9 | -0.61 | -1.14 | 53.79 | 53.9 | 52.57 | 428829 |
| 1727130900 | 53.51 | -1 | -1.83 | 54.5 | 55.19 | 53.172 | 550846 |
| 1726871700 | 54.51 | 1.19 | 2.23 | 53.25 | 55.6 | 53.1977 | 1633386 |
| 1726785300 | 53.32 | 2.19 | 4.28 | 53.57 | 53.85 | 52.6 | 393352 |
| 1726698900 | 51.13 | 0.98 | 1.94 | 49.73 | 53.25 | 49.7 | 553143 |
| 1726612500 | 50.155 | -0.04 | -0.07 | 51.14 | 52.59 | 49.52 | 555762 |
| 1726526100 | 50.19 | -0.03 | -0.06 | 50.12 | 50.826 | 49.6 | 271159 |
| 1726266900 | 50.22 | 0.88 | 1.78 | 50.03 | 51.75 | 49.76 | 435093 |
| 1726180500 | 49.34 | 1.45 | 3.03 | 48.22 | 50.79 | 48 | 518292 |
| 1726094100 | 47.89 | 2.74 | 6.07 | 44.88 | 48.06 | 44.88 | 425712 |
| 1726007700 | 45.15 | -0.72 | -1.57 | 46.07 | 46.42 | 44.8919 | 477082 |
| 1725921300 | 45.87 | -0.45 | -0.97 | 46.05 | 47.835 | 45.7 | 602105 |
| 1725662100 | 46.32 | -2.43 | -4.98 | 49.07 | 49.3 | 45.77 | 534875 |
| 1725575700 | 48.75 | 0.03 | 0.06 | 48.65 | 49.177 | 47.85 | 347877 |
| 1725489300 | 48.72 | 0.24 | 0.50 | 48.03 | 48.99 | 47.5 | 378780 |
| 1725402900 | 48.48 | -2.7 | -5.28 | 50.56 | 50.87 | 47.9175 | 695824 |
| 1725057300 | 51.18 | -1.36 | -2.59 | 53.17 | 53.1735 | 50.135 | 523214 |
| 1724970900 | 52.54 | 2.85 | 5.74 | 50 | 52.82 | 49.85 | 597738 |
| 1724884500 | 49.69 | 1.61 | 3.35 | 48.02 | 50.2982 | 47.78 | 598227 |
| 1724798100 | 48.08 | -1.52 | -3.06 | 49.01 | 49.2 | 47.93 | 441868 |
| 1724711700 | 49.6 | 0.64 | 1.31 | 49.18 | 49.89 | 48.86 | 300604 |
| 1724452500 | 48.96 | 2.47 | 5.30 | 47 | 49.48 | 46.99 | 418375 |
| 1724366100 | 46.495 | -0.46 | -0.97 | 47 | 47.98 | 46.22 | 291658 |
| 1724279700 | 46.95 | 0.27 | 0.58 | 46.89 | 47.43 | 46.5183 | 427144 |
| 1724193300 | 46.68 | -1.19 | -2.49 | 47.91 | 48.6149 | 45.4641 | 607013 |
| 1724106900 | 47.87 | -0.08 | -0.17 | 48.24 | 49.5 | 47.5701 | 557966 |
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
