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 | 0.93 | 2.97409657819 | 31.27 | 33 | 31.06 | 369817 | 32.03264623 | CS |
| 4 | -1.895 | -5.5579997067 | 34.095 | 38.12 | 29.8211 | 650883 | 33.89828279 | CS |
| 12 | 14.39 | 80.7973048849 | 17.81 | 38.12 | 16.6 | 1116797 | 28.75732614 | CS |
| 26 | 14.89 | 86.0196418255 | 17.31 | 38.12 | 15.0473 | 973894 | 24.04286584 | CS |
| 52 | 25.71 | 396.147919877 | 6.49 | 38.12 | 5.93 | 912734 | 19.73140062 | CS |
| 156 | 11.41 | 54.8821548822 | 20.79 | 38.12 | 5.12 | 470768 | 16.4870725 | CS |
| 260 | 5.2 | 19.2592592593 | 27 | 40.49 | 5.12 | 411898 | 17.01400274 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 32.08 | 0.1 | 0.31 | 32.2 | 32.57 | 31.53 | 327661 |
| 1732577700 | 31.98 | -0.22 | -0.68 | 32.9 | 33 | 31.56 | 468735 |
| 1732318500 | 32.2 | 0.22 | 0.69 | 32.405 | 32.72 | 31.76 | 340107 |
| 1732232100 | 31.98 | 0.03 | 0.09 | 32.479999 | 32.799999 | 31.71 | 371178 |
| 1732145700 | 31.95 | 0.44 | 1.40 | 31.27 | 32.075 | 31.06 | 341406 |
| 1732059300 | 31.51 | 0.72 | 2.34 | 30.46 | 31.719 | 29.96 | 461140 |
| 1731972900 | 30.79 | -0.65 | -2.07 | 30.5 | 30.87 | 29.8211 | 933064 |
| 1731713700 | 31.44 | -1.43 | -4.35 | 33.159999 | 33.21 | 31.38 | 913202 |
| 1731627300 | 32.869999 | -0.39 | -1.17 | 33.79 | 33.99 | 32.674999 | 529856 |
| 1731540900 | 33.259999 | -1.94 | -5.51 | 35.2 | 35.79 | 33 | 670221 |
| 1731454500 | 35.2 | -0.13 | -0.37 | 35.23 | 35.985 | 34 | 801747 |
| 1731368100 | 35.33 | -1.05 | -2.89 | 37.295 | 38.12 | 35.21 | 683071 |
| 1731108900 | 36.38 | 0.95 | 2.68 | 34.96 | 36.7 | 34.79 | 626211 |
| 1731022500 | 35.43 | -1.19 | -3.25 | 36.9 | 36.9 | 34.39 | 1026330 |
| 1730936100 | 36.62 | 0.68 | 1.89 | 36.87 | 37.19 | 35.66 | 1277772 |
| 1730849700 | 35.94 | 1.46 | 4.23 | 34.07 | 36.09 | 33.64 | 948671 |
| 1730763300 | 34.48 | 0.48 | 1.41 | 33.94 | 35.14 | 33.07 | 877134 |
| 1730500500 | 34 | 0.43 | 1.28 | 33.935 | 34.1189 | 33.479999 | 440192 |
| 1730414100 | 33.57 | 0.25 | 0.75 | 33 | 34.09 | 32.32 | 472443 |
| 1730327700 | 33.32 | -1.13 | -3.28 | 34.095 | 34.2 | 33.22 | 507519 |
| 1730241300 | 34.45 | 0.41 | 1.20 | 34.18 | 34.88 | 33.94 | 621817 |
| 1730154900 | 34.04 | -0.94 | -2.69 | 35.41 | 35.55 | 33.94 | 734253 |
| 1729895700 | 34.98 | 0.36 | 1.04 | 35.03 | 35.74 | 34.95 | 497098 |
| 1729809300 | 34.62 | -0.19 | -0.55 | 35 | 36.01 | 34.54 | 699399 |
| 1729722900 | 34.81 | 0.39 | 1.13 | 34.37 | 34.88 | 33.75 | 559096 |
| 1729636500 | 34.42 | -0.43 | -1.23 | 34.56 | 35.31 | 34.2023 | 594438 |
| 1729550100 | 34.85 | -0.72 | -2.02 | 35.19 | 35.565 | 34.11 | 756771 |
| 1729290900 | 35.57 | 0.06 | 0.17 | 35.07 | 36 | 34.43 | 1314156 |
| 1729204500 | 35.51 | 0.48 | 1.37 | 35.21 | 36.66 | 34.25 | 1098129 |
| 1729118100 | 35.03 | 2.04 | 6.18 | 33.15 | 35.29 | 32.869999 | 1568646 |
| 1729031700 | 32.99 | 1.17 | 3.68 | 31.51 | 33.14 | 31.33 | 1061123 |
| 1728945300 | 31.82 | -0.1 | -0.31 | 31.86 | 33.13 | 31.75 | 1072199 |
| 1728686100 | 31.92 | 1.93 | 6.44 | 29.99 | 32.32 | 29.745 | 1558123 |
| 1728599700 | 29.99 | -0.34 | -1.12 | 29.99 | 30.76 | 29.66 | 1212086 |
| 1728513300 | 30.33 | 1.84 | 6.46 | 28.9 | 30.38 | 28.6001 | 1587617 |
| 1728426900 | 28.49 | 0.88 | 3.19 | 27.99 | 29.07 | 27.99 | 990773 |
| 1728340500 | 27.61 | -0.79 | -2.78 | 27.59 | 28.02 | 26.795 | 574511 |
| 1728081300 | 28.4 | 1.77 | 6.65 | 26.85 | 28.56 | 26.85 | 1352281 |
| 1727994900 | 26.63 | -0.63 | -2.31 | 27.11 | 27.3699 | 26.11 | 518095 |
| 1727908500 | 27.26 | -0.05 | -0.18 | 27.49 | 27.89 | 26.54 | 1054965 |
| 1727822100 | 27.31 | 0.62 | 2.32 | 26.99 | 27.73 | 26.34 | 1691826 |
| 1727735520 | 26.69 | 0.6 | 2.30 | 26.09 | 26.95 | 25.86 | 747049 |
| 1727476500 | 26.09 | 0.1 | 0.38 | 26.01 | 26.91 | 25.65 | 769013 |
| 1727390100 | 25.99 | 0.12 | 0.46 | 26.17 | 27.09 | 25.87 | 724456 |
| 1727303700 | 25.87 | -0.05 | -0.19 | 25.23 | 26.4 | 24.9 | 1177356 |
| 1727217300 | 25.92 | -0.57 | -2.15 | 26.4 | 26.725 | 25.132 | 1001051 |
| 1727130900 | 26.49 | -1.79 | -6.33 | 28.42 | 28.42 | 26.06 | 1168196 |
| 1726871700 | 28.28 | -1.22 | -4.14 | 29.94 | 29.94 | 27.76 | 4833685 |
| 1726785300 | 29.5 | 10.43 | 54.69 | 25.75 | 30 | 24.84 | 11223995 |
| 1726698900 | 19.07 | 1 | 5.50 | 18.5 | 19.76 | 18.5 | 2295238 |
| 1726612500 | 18.075 | 1.22 | 7.21 | 17.015 | 19.8392 | 17 | 2938466 |
| 1726526100 | 16.86 | -1.97 | -10.46 | 18.88 | 18.98 | 16.6 | 988904 |
| 1726266900 | 18.83 | 1.26 | 7.17 | 17.6767 | 18.93 | 17.57 | 725131 |
| 1726180500 | 17.57 | 0.72 | 4.27 | 16.87 | 18.2599 | 16.87 | 1156639 |
| 1726094100 | 16.85 | -0.42 | -2.43 | 17.12 | 17.32 | 16.719999 | 447256 |
| 1726007700 | 17.27 | -0.33 | -1.88 | 17.7 | 17.83 | 16.975 | 356353 |
| 1725921300 | 17.6 | 0.08 | 0.46 | 17.59 | 17.98 | 17.27 | 486963 |
| 1725662100 | 17.52 | 0.05 | 0.29 | 17.43 | 17.585 | 17.02 | 730195 |
| 1725575700 | 17.47 | -0.46 | -2.57 | 17.96 | 18.16 | 17.38 | 595678 |
| 1725489300 | 17.93 | 0.05 | 0.28 | 17.81 | 18.28 | 17.61 | 507124 |
| 1725402900 | 17.88 | -0.87 | -4.64 | 18.78 | 19.05 | 17.68 | 1058889 |
| 1725057300 | 18.75 | 0.33 | 1.79 | 18.58 | 18.94 | 18.26 | 1131045 |
| 1724970900 | 18.42 | -0.43 | -2.28 | 19 | 19.22 | 18.22 | 913627 |
| 1724884500 | 18.85 | -0.93 | -4.70 | 19.63 | 19.78 | 18.84 | 515011 |
| 1724798100 | 19.78 | -0.41 | -2.03 | 20.19 | 20.34 | 19.5375 | 508647 |
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
