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 | 0.88 | 1.39538571315 | 63.065 | 64.17 | 56.28 | 265598 | 59.71471658 | CS |
| 4 | 16.215 | 33.9723444375 | 47.73 | 68.73 | 44.81 | 431628 | 58.08160723 | CS |
| 12 | 14.415 | 29.1035735918 | 49.53 | 68.73 | 44.69 | 295728 | 53.38737357 | CS |
| 26 | 31.865 | 99.3298004988 | 32.08 | 68.73 | 30.65 | 316458 | 47.33878529 | CS |
| 52 | 13.445 | 26.6237623762 | 50.5 | 77.6 | 25.6 | 346595 | 47.87514288 | CS |
| 156 | 43.055 | 206.103398755 | 20.89 | 77.6 | 15 | 259403 | 46.33731215 | CS |
| 260 | 43.055 | 206.103398755 | 20.89 | 77.6 | 15 | 259403 | 46.33731215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 62.55 | 3 | 5.04 | 59.495 | 62.69 | 59.495 | 260547 |
| 1732059300 | 59.55 | 2.2 | 3.84 | 56.76 | 59.64 | 56.28 | 283735 |
| 1731972900 | 57.35 | -2.11 | -3.55 | 60 | 60 | 56.5 | 337001 |
| 1731713700 | 59.46 | -1.21 | -1.99 | 60.1 | 61.15 | 58.94 | 265956 |
| 1731627300 | 60.67 | -2.39 | -3.79 | 63.065 | 63.83 | 60.67 | 180749 |
| 1731540900 | 63.06 | -0.2 | -0.32 | 64.069999 | 64.709999 | 61.76 | 305731 |
| 1731454500 | 63.26 | -3.31 | -4.97 | 66.7038 | 67.5 | 63.11 | 332785 |
| 1731368100 | 66.569999 | 1.57 | 2.42 | 65.379999 | 68.73 | 64.269999 | 325952 |
| 1731108900 | 65 | 1.67 | 2.64 | 63.56 | 67.44 | 63.56 | 664987 |
| 1731022500 | 63.33 | -1.47 | -2.27 | 64.129999 | 65.105 | 63.21 | 248649 |
| 1730936100 | 64.8 | 0.02 | 0.04 | 66.41 | 67.155 | 64.0901 | 530617 |
| 1730849700 | 64.775 | 6.53 | 11.20 | 60.085 | 65.25 | 57.91 | 886072 |
| 1730763300 | 58.25 | 11.12 | 23.59 | 57.59 | 62.2599 | 55.27 | 2037698 |
| 1730500500 | 47.13 | 2.31 | 5.15 | 45.88 | 47.16 | 45.48 | 210510 |
| 1730414100 | 44.82 | -0.78 | -1.71 | 45 | 46.5 | 44.81 | 216139 |
| 1730327700 | 45.6 | -0.3 | -0.65 | 45.95 | 47.16 | 45.49 | 297398 |
| 1730241300 | 45.9 | -0.29 | -0.63 | 46.15 | 46.96 | 45.09 | 241821 |
| 1730154900 | 46.19 | 0.18 | 0.39 | 46.36 | 48.41 | 45.81 | 298513 |
| 1729895700 | 46.01 | 0.01 | 0.02 | 45.68 | 48.29 | 45.68 | 409713 |
| 1729809300 | 46 | -0.99 | -2.11 | 47.73 | 47.9703 | 45.82 | 297987 |
| 1729722900 | 46.99 | -3.93 | -7.72 | 52.25 | 52.73 | 46.77 | 396710 |
| 1729636500 | 50.92 | 0.15 | 0.30 | 50.87 | 51.04 | 50.03 | 158542 |
| 1729550100 | 50.77 | 0.21 | 0.42 | 50.32 | 51.26 | 50.01 | 238943 |
| 1729290900 | 50.56 | 0.07 | 0.14 | 50.47 | 51.63 | 49.74 | 352000 |
| 1729204500 | 50.49 | 2.5 | 5.21 | 48.18 | 51 | 46.76 | 260080 |
| 1729118100 | 47.99 | 0.35 | 0.73 | 48.37 | 48.96 | 47.22 | 563686 |
| 1729031700 | 47.64 | -0.35 | -0.73 | 47.77 | 48.46 | 47.34 | 254091 |
| 1728945300 | 47.99 | 0.24 | 0.50 | 47.54 | 48.865 | 47.25 | 323703 |
| 1728686100 | 47.75 | 0.28 | 0.59 | 47.695 | 48.74 | 47.42 | 483618 |
| 1728599700 | 47.47 | 0.7 | 1.50 | 46.47 | 47.5 | 45.945 | 144525 |
| 1728513300 | 46.77 | -1.13 | -2.36 | 47.98 | 47.98 | 46.57 | 99006 |
| 1728426900 | 47.9 | 0.57 | 1.20 | 47.75 | 48.39 | 47.2 | 247178 |
| 1728340500 | 47.33 | -2.6 | -5.21 | 49.84 | 49.84 | 46.72 | 131602 |
| 1728081300 | 49.93 | -0.22 | -0.44 | 50.685 | 51.36 | 49.82 | 176192 |
| 1727994900 | 50.15 | -1.05 | -2.05 | 50.48 | 51.09 | 49.9 | 123146 |
| 1727908500 | 51.2 | -1.53 | -2.90 | 52.055 | 52.76 | 50.51 | 349038 |
| 1727822100 | 52.73 | 3.59 | 7.31 | 49.04 | 53.1 | 47.8 | 243687 |
| 1727735520 | 49.14 | -0.93 | -1.86 | 49.8 | 51.27 | 48.995 | 168032 |
| 1727476500 | 50.07 | 2.02 | 4.20 | 48.35 | 50.23 | 47.76 | 131788 |
| 1727390100 | 48.05 | 0.18 | 0.38 | 48.24 | 49 | 47.3 | 122585 |
| 1727303700 | 47.87 | 0.69 | 1.46 | 47.25 | 48.12 | 46.87 | 133942 |
| 1727217300 | 47.18 | 0.23 | 0.49 | 47.18 | 47.78 | 46.32 | 130497 |
| 1727130900 | 46.95 | -1.16 | -2.41 | 48.09 | 48.09 | 44.69 | 294367 |
| 1726871700 | 48.11 | -0.47 | -0.97 | 48.36 | 48.87 | 47.245 | 1003797 |
| 1726785300 | 48.58 | 0.93 | 1.95 | 48.1 | 49.065 | 47.78 | 206405 |
| 1726698900 | 47.65 | 0.3 | 0.63 | 47.95 | 49.55 | 47.235 | 146823 |
| 1726612500 | 47.35 | -0.33 | -0.69 | 47.97 | 48.81 | 47.28 | 103961 |
| 1726526100 | 47.68 | -0.11 | -0.23 | 47.41 | 48.86 | 46.61 | 236971 |
| 1726266900 | 47.79 | -0.48 | -0.99 | 48.41 | 49.31 | 47.165 | 254580 |
| 1726180500 | 48.27 | -0.23 | -0.47 | 48.99 | 49.3 | 48 | 160997 |
| 1726094100 | 48.5 | -1.04 | -2.10 | 49.07 | 49.405 | 48.14 | 90319 |
| 1726007700 | 49.54 | -2.2 | -4.25 | 51.75 | 51.82 | 49.36 | 125367 |
| 1725921300 | 51.74 | 1.39 | 2.76 | 50.77 | 52.6 | 50.65 | 148762 |
| 1725662100 | 50.35 | 0.15 | 0.30 | 50.99 | 51.01 | 48.72 | 108836 |
| 1725575700 | 50.2 | 0.95 | 1.93 | 48.9 | 51.11 | 48.75 | 99576 |
| 1725489300 | 49.25 | -0.36 | -0.73 | 49.5 | 50.255 | 48.69 | 171407 |
| 1725402900 | 49.61 | -1.21 | -2.38 | 51.41 | 52.41 | 48.95 | 143473 |
| 1725057300 | 50.82 | 2.02 | 4.14 | 49.29 | 51.3 | 48.77 | 171793 |
| 1724970900 | 48.8 | -0.68 | -1.37 | 49.53 | 50.49 | 48.68 | 115348 |
| 1724884500 | 49.48 | 0.03 | 0.06 | 49.2 | 49.77 | 48.11 | 108308 |
| 1724798100 | 49.45 | -0.28 | -0.56 | 49.63 | 50.14 | 48.565 | 151171 |
| 1724711700 | 49.73 | 0.32 | 0.65 | 50.03 | 51.25 | 49.34 | 159339 |
| 1724452500 | 49.41 | 0.66 | 1.35 | 49.3 | 50.17 | 48.45 | 178583 |
| 1724366100 | 48.75 | -0.56 | -1.14 | 51.35 | 51.35 | 48.27 | 109762 |
| 1724279700 | 49.31 | -0.64 | -1.28 | 49.95 | 51.11 | 48.31 | 202629 |
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
