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 | -1.48 | -4.84769079594 | 30.53 | 31.31 | 28.33 | 1377949 | 29.46548391 | CS |
| 4 | -0.37 | -1.2576478586 | 29.42 | 34.279 | 28.33 | 1199059 | 30.4373569 | CS |
| 12 | -6.35 | -17.9378531073 | 35.4 | 41.31 | 25.2201 | 2032391 | 33.07548569 | CS |
| 26 | 9.12 | 45.760160562 | 19.93 | 45.18 | 18.12 | 2535740 | 32.3266136 | CS |
| 52 | 20.4 | 235.838150289 | 8.65 | 45.18 | 6.71 | 1883252 | 26.64718649 | CS |
| 156 | 9.85 | 51.3020833333 | 19.2 | 62 | 4.14 | 1487087 | 24.18627285 | CS |
| 260 | 9.85 | 51.3020833333 | 19.2 | 62 | 4.14 | 1487087 | 24.18627285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 28.59 | -0.64 | -2.19 | 29.445 | 29.52 | 28.33 | 1360529 |
| 1721342100 | 29.23 | -0.24 | -0.81 | 30.3 | 31.31 | 29.1583 | 1777678 |
| 1721255700 | 29.47 | -1.13 | -3.69 | 29.78 | 30.4 | 28.75 | 1286266 |
| 1721169300 | 30.6 | 0.91 | 3.07 | 30.05 | 30.615 | 29.75 | 1154323 |
| 1721082900 | 29.69 | -0.69 | -2.27 | 30.53 | 30.59 | 29.61 | 1310948 |
| 1720823700 | 30.38 | -0.87 | -2.78 | 30.51 | 31.02 | 29.7449 | 1738418 |
| 1720737300 | 31.25 | -0.53 | -1.67 | 32 | 32.43 | 31.05 | 937328 |
| 1720650900 | 31.78 | 0.34 | 1.08 | 31.38 | 32.17 | 30.79 | 881059 |
| 1720564500 | 31.44 | 0.09 | 0.29 | 31.8 | 32.0799 | 31.02 | 705743 |
| 1720478100 | 31.35 | -0.84 | -2.61 | 32.86 | 34.279 | 31 | 2116221 |
| 1720218900 | 32.189999 | 0.3 | 0.94 | 31.76 | 32.36 | 31.75 | 627669 |
| 1720040640 | 31.89 | 0.45 | 1.43 | 31.95 | 32.42 | 31.51 | 802926 |
| 1719959700 | 31.44 | -0.56 | -1.75 | 32 | 32.72 | 30.85 | 1146534 |
| 1719873300 | 32 | 1.88 | 6.24 | 30.68 | 32.08 | 29.8606 | 1481022 |
| 1719614100 | 30.12 | 0 | 0.00 | 30.12 | 30.12 | 30.12 | 0 |
| 1719527700 | 30.12 | 0.69 | 2.34 | 29.48 | 30.3 | 29.14 | 1007873 |
| 1719441300 | 29.43 | 0.04 | 0.14 | 30 | 30.85 | 29.41 | 1462526 |
| 1719354900 | 29.39 | -0.16 | -0.54 | 29.6 | 30.34 | 29.33 | 876951 |
| 1719268500 | 29.55 | 0.22 | 0.75 | 29.42 | 29.7 | 28.75 | 909052 |
| 1719009300 | 29.33 | -0.13 | -0.44 | 29.27 | 29.36 | 28.19 | 1139639 |
| 1718922900 | 29.46 | -0.74 | -2.45 | 30.36 | 30.65 | 28.8 | 1359662 |
| 1718750100 | 30.2 | 0.14 | 0.47 | 30.1 | 30.3 | 29 | 1526768 |
| 1718663700 | 30.06 | -1.11 | -3.56 | 31.25 | 31.5115 | 29.7 | 1968559 |
| 1718404500 | 31.17 | -0.64 | -2.00 | 31.3 | 31.69 | 30.175 | 1384289 |
| 1718318100 | 31.805 | -0.54 | -1.65 | 32.86 | 33.29 | 31.56 | 1117288 |
| 1718231700 | 32.34 | -0.58 | -1.76 | 33.2 | 33.76 | 32.0414 | 1467431 |
| 1718145300 | 32.92 | 1 | 3.13 | 31.645 | 34.07 | 31.4 | 1823248 |
| 1718058900 | 31.92 | 1.32 | 4.31 | 30.55 | 32.189999 | 30.55 | 1488017 |
| 1717799700 | 30.6 | 0.5 | 1.66 | 30.46 | 31.17 | 30.25 | 898740 |
| 1717713300 | 30.1 | -1.88 | -5.88 | 31.98 | 31.98 | 29.84 | 1831650 |
| 1717626900 | 31.98 | 0.64 | 2.04 | 31.52 | 32.6408 | 31.39 | 1175593 |
| 1717540500 | 31.34 | -1.23 | -3.78 | 32.189999 | 32.365 | 31.23 | 1410140 |
| 1717454100 | 32.57 | 1.43 | 4.59 | 31.86 | 33.15 | 31.85 | 1846226 |
| 1717194900 | 31.14 | 0.87 | 2.87 | 31 | 31.4592 | 30.24 | 1532351 |
| 1717108500 | 30.27 | -1.49 | -4.69 | 31.89 | 32.25 | 30.231 | 2094339 |
| 1717022100 | 31.76 | 1.14 | 3.72 | 30.1 | 31.98 | 29.72 | 2410761 |
| 1716935700 | 30.62 | -1.93 | -5.93 | 31.46 | 31.67 | 30.11 | 2051478 |
| 1716590100 | 32.549999 | 0.2 | 0.62 | 32.53 | 33.82 | 32.1333 | 1899943 |
| 1716503700 | 32.35 | 2.52 | 8.45 | 31 | 32.5 | 30.21 | 3768532 |
| 1716417300 | 29.83 | -1.62 | -5.15 | 26.32 | 29.95 | 25.2201 | 10095814 |
| 1716330900 | 31.45 | -1.2 | -3.68 | 32.63 | 32.65 | 31.12 | 2275322 |
| 1716244500 | 32.65 | -3.11 | -8.70 | 36.05 | 36.18 | 32.3023 | 4162149 |
| 1715985300 | 35.76 | -0.45 | -1.24 | 36.5 | 38.1799 | 35.4 | 2776813 |
| 1715898900 | 36.21 | 1.34 | 3.84 | 34.76 | 37.37 | 34.7 | 2412768 |
| 1715812500 | 34.87 | -2.11 | -5.71 | 37.2 | 38.6781 | 34.56 | 3641831 |
| 1715726100 | 36.98 | 0.73 | 2.01 | 36.2 | 37.3956 | 35.75 | 1783588 |
| 1715639700 | 36.25 | -1.1 | -2.95 | 37.1 | 37.29 | 35.2 | 2027256 |
| 1715380500 | 37.35 | -2.37 | -5.97 | 39.72 | 39.9 | 36.8018 | 2549519 |
| 1715294100 | 39.72 | 0.58 | 1.48 | 40.95 | 40.3301 | 34.68 | 5355637 |
| 1715207700 | 39.14 | -0.95 | -2.37 | 39 | 39.6505 | 37.74 | 2078492 |
| 1715121300 | 40.09 | -1.02 | -2.48 | 39.23 | 41.05 | 36.9 | 2766659 |
| 1715034900 | 41.11 | 3.84 | 10.30 | 38 | 41.31 | 37.8 | 3599140 |
| 1714775700 | 37.27 | 2.57 | 7.41 | 35.25 | 37.64 | 34.68 | 2964626 |
| 1714689300 | 34.7 | 2.72 | 8.51 | 32.799999 | 34.95 | 31.71 | 2309605 |
| 1714602900 | 31.98 | 0.19 | 0.60 | 31.78 | 32.68 | 30.76 | 1804191 |
| 1714516500 | 31.79 | -2.19 | -6.44 | 33.6 | 33.6 | 30.75 | 2986085 |
| 1714430100 | 33.98 | -1.37 | -3.88 | 35.4 | 35.68 | 33.1946 | 2446695 |
| 1714170900 | 35.35 | -1.01 | -2.78 | 36.26 | 37.46 | 35.165 | 1786926 |
| 1714084500 | 36.36 | 0.45 | 1.25 | 35.13 | 36.98 | 33.78 | 1600848 |
| 1713998100 | 35.91 | -1.09 | -2.95 | 37.1 | 37.65 | 35.5039 | 2270567 |
| 1713911700 | 37 | -0.09 | -0.24 | 38.12 | 39.1899 | 35.01 | 3806159 |
| 1713825300 | 37.09 | 2.4 | 6.92 | 35 | 37.1971 | 34.04 | 2669099 |
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
