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 | -2.1 | -5.88235294118 | 35.7 | 35.7 | 32.93 | 80655 | 33.87964508 | CS |
| 4 | -6.91 | -17.0575166626 | 40.51 | 40.95 | 32.93 | 50007 | 36.41222113 | CS |
| 12 | -15.98 | -32.2307382009 | 49.58 | 50.92 | 32.93 | 48042 | 40.81392297 | CS |
| 26 | -2.35 | -6.53685674548 | 35.95 | 50.92 | 32.93 | 42658 | 41.71055443 | CS |
| 52 | -0.14 | -0.414937759336 | 33.74 | 50.92 | 30.78 | 41911 | 39.25826409 | CS |
| 156 | 10.9 | 48.0176211454 | 22.7 | 50.92 | 16.88 | 50609 | 29.0780205 | CS |
| 260 | 29.6 | 740 | 4 | 50.92 | 1.2301 | 89873 | 17.00052569 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 34.22 | 1.13 | 3.41 | 33 | 34.659 | 33 | 59577 |
| 1734651300 | 33.09 | -0.77 | -2.27 | 34.322 | 34.322 | 32.93 | 117412 |
| 1734564900 | 33.86 | -0.26 | -0.76 | 34.12 | 34.82 | 33.17 | 97363 |
| 1734478500 | 34.12 | -0.76 | -2.18 | 34.015 | 34.815 | 33.479999 | 62482 |
| 1734392100 | 34.88 | -0.83 | -2.32 | 35.51 | 35.7 | 34.85 | 57343 |
| 1734132900 | 35.71 | -0.06 | -0.17 | 36.3153 | 36.435 | 35.5 | 19613 |
| 1734046500 | 35.77 | 0.02 | 0.06 | 36 | 36.4552 | 35.5 | 34894 |
| 1733960100 | 35.75 | -1.91 | -5.07 | 37.59 | 37.59 | 35.71 | 49919 |
| 1733873700 | 37.66 | 0.22 | 0.59 | 37.575 | 38.15 | 37.1182 | 38954 |
| 1733787300 | 37.44 | -1.67 | -4.27 | 38.645 | 39.11 | 37.21 | 49104 |
| 1733528100 | 39.11 | -0.54 | -1.36 | 40.43 | 40.43 | 38.54 | 40416 |
| 1733441700 | 39.65 | 0.58 | 1.48 | 39.7207 | 40.7303 | 39.39 | 39353 |
| 1733355300 | 39.07 | -0.52 | -1.31 | 39.67 | 40.47 | 38.83 | 23787 |
| 1733268900 | 39.59 | 0.09 | 0.23 | 39.07 | 40.1138 | 38.71 | 24418 |
| 1733182500 | 39.5 | 1.4 | 3.67 | 38.25 | 40.05 | 38.25 | 56842 |
| 1732917840 | 38.1 | -0.57 | -1.47 | 38.7 | 39.58 | 37.3702 | 49751 |
| 1732750500 | 38.67 | -0.71 | -1.80 | 39.35 | 40.005 | 38.67 | 29832 |
| 1732664100 | 39.38 | -1.35 | -3.31 | 40.83 | 40.95 | 39.18 | 26202 |
| 1732577700 | 40.73 | 0.23 | 0.57 | 40.51 | 40.81 | 39.13 | 40161 |
| 1732318500 | 40.5 | 1.05 | 2.66 | 39.065 | 40.865 | 38.47 | 58213 |
| 1732232100 | 39.45 | -2.85 | -6.74 | 42.2 | 42.2 | 39.16 | 104612 |
| 1732145700 | 42.3 | -0.2 | -0.47 | 42.91 | 43.45 | 41.865 | 36932 |
| 1732059300 | 42.5 | 0.13 | 0.31 | 42.06 | 42.73 | 41.6137 | 20046 |
| 1731972900 | 42.37 | -0.4 | -0.94 | 42.515 | 43 | 42.175 | 17927 |
| 1731713700 | 42.77 | 1.03 | 2.47 | 41.85 | 43 | 41.75 | 41925 |
| 1731627300 | 41.74 | 1.61 | 4.01 | 40.7581 | 41.85 | 40.7581 | 27645 |
| 1731540900 | 40.13 | 0.21 | 0.53 | 40.68 | 41.91 | 39.92 | 61561 |
| 1731454500 | 39.92 | -0.23 | -0.57 | 40 | 40.885 | 39.67 | 57831 |
| 1731368100 | 40.15 | -1.53 | -3.67 | 41.49 | 41.75 | 39.825 | 49077 |
| 1731108900 | 41.68 | 0.33 | 0.80 | 41.65 | 41.83 | 41.005 | 25205 |
| 1731022500 | 41.35 | -0.22 | -0.53 | 42.1239 | 42.72 | 41.35 | 25106 |
| 1730936100 | 41.57 | -0.08 | -0.19 | 41.55 | 41.98 | 40.21 | 34388 |
| 1730849700 | 41.65 | 1.03 | 2.54 | 40.85 | 41.98 | 40.795 | 28463 |
| 1730763300 | 40.62 | -0.59 | -1.43 | 41.2 | 41.91 | 40.58 | 22688 |
| 1730500500 | 41.21 | -0.2 | -0.48 | 41.62 | 41.92 | 41.21 | 20317 |
| 1730414100 | 41.41 | 0.66 | 1.62 | 40.85 | 41.93 | 40.77 | 38213 |
| 1730327700 | 40.75 | -0.35 | -0.85 | 41.4429 | 41.4429 | 40.28 | 24249 |
| 1730241300 | 41.1 | 0.09 | 0.22 | 40.7 | 41.425 | 40.7 | 20481 |
| 1730154900 | 41.01 | -0.93 | -2.22 | 41.225 | 41.75 | 40.0501 | 41573 |
| 1729895700 | 41.94 | -0.58 | -1.36 | 42.97 | 42.97 | 41.58 | 20891 |
| 1729809300 | 42.52 | 0.66 | 1.58 | 42.1 | 42.69 | 41.79 | 27845 |
| 1729722900 | 41.86 | -1.88 | -4.30 | 43.2 | 43.475 | 41.72 | 50997 |
| 1729636500 | 43.74 | 1.62 | 3.85 | 42.36 | 43.93 | 42.36 | 29530 |
| 1729550100 | 42.12 | -1.19 | -2.75 | 43.29 | 43.31 | 42.02 | 42398 |
| 1729290900 | 43.31 | 0.91 | 2.15 | 42.56 | 43.77 | 42.56 | 42172 |
| 1729204500 | 42.4 | -0.73 | -1.69 | 43.14 | 43.15 | 42.02 | 27306 |
| 1729118100 | 43.13 | 0.74 | 1.75 | 42.46 | 43.14 | 42.35 | 31115 |
| 1729031700 | 42.39 | -0.74 | -1.72 | 43.16 | 43.16 | 42 | 32262 |
| 1728945300 | 43.13 | -0.17 | -0.39 | 43.5 | 43.55 | 42.11 | 42367 |
| 1728686100 | 43.3 | -1.58 | -3.52 | 45.12 | 45.145 | 43.06 | 47244 |
| 1728599700 | 44.88 | 1.43 | 3.29 | 43.5 | 45.18 | 43.5 | 78364 |
| 1728513300 | 43.45 | 1.25 | 2.96 | 42.16 | 43.45 | 41.49 | 70070 |
| 1728426900 | 42.2 | -2.05 | -4.63 | 43.85 | 44.3 | 42.12 | 72454 |
| 1728340500 | 44.25 | -0.31 | -0.70 | 44.99 | 45.4539 | 44.03 | 66982 |
| 1728081300 | 44.56 | -5.8 | -11.52 | 46.55 | 46.795 | 44.29 | 160444 |
| 1727994900 | 50.36 | -0.04 | -0.08 | 50.46 | 50.9199 | 49.39 | 60848 |
| 1727908500 | 50.4 | 1.34 | 2.73 | 49.34 | 50.4 | 49.08 | 43670 |
| 1727822100 | 49.06 | 0.21 | 0.43 | 48.8 | 49.23 | 47.48 | 44227 |
| 1727735520 | 48.85 | -0.57 | -1.15 | 49.58 | 49.58 | 48.31 | 35165 |
| 1727476500 | 49.42 | -0.02 | -0.04 | 49.6 | 49.69 | 48.57 | 43839 |
| 1727390100 | 49.44 | 1.07 | 2.21 | 48.92 | 49.8 | 47.6629 | 39420 |
| 1727303700 | 48.37 | 0.98 | 2.07 | 47.92 | 49.5 | 47.5 | 67944 |
| 1727217300 | 47.39 | 2.36 | 5.24 | 45.09 | 47.41 | 45 | 39027 |
| 1727130900 | 45.03 | -1.62 | -3.47 | 45.95 | 45.95 | 44.7401 | 52691 |
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
