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 | 8.34 | 19.6420160151 | 42.46 | 51.5 | 40.321 | 806598 | 44.34691554 | CS |
| 4 | 7.93 | 18.4977839981 | 42.87 | 51.5 | 39.3 | 537476 | 44.02694142 | CS |
| 12 | 13.29 | 35.4305518528 | 37.51 | 51.5 | 31.13 | 335760 | 41.3344931 | CS |
| 26 | 24.8 | 95.3846153846 | 26 | 51.5 | 26 | 293792 | 37.83312276 | CS |
| 52 | 24.8 | 95.3846153846 | 26 | 51.5 | 26 | 293792 | 37.83312276 | CS |
| 156 | 24.8 | 95.3846153846 | 26 | 51.5 | 26 | 293792 | 37.83312276 | CS |
| 260 | 24.8 | 95.3846153846 | 26 | 51.5 | 26 | 293792 | 37.83312276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 49.45 | 3.12 | 6.73 | 47.25 | 49.5 | 46.88 | 556136 |
| 1732664100 | 46.33 | 2.92 | 6.73 | 44.7 | 47.3 | 44.54 | 638926 |
| 1732577700 | 43.41 | 2.46 | 6.01 | 42.5 | 44.44 | 42.09 | 2250059 |
| 1732318500 | 40.95 | -1.52 | -3.58 | 42.46 | 42.48 | 40.321 | 293934 |
| 1732232100 | 42.47 | 0.24 | 0.57 | 42.84 | 43.255 | 42 | 301974 |
| 1732145700 | 42.23 | 0.63 | 1.51 | 41.92 | 42.3476 | 41.13 | 200678 |
| 1732059300 | 41.6 | 1.29 | 3.20 | 41.5 | 41.84 | 40.79 | 525754 |
| 1731972900 | 40.31 | -1.64 | -3.91 | 40.94 | 41.24 | 39.3 | 366689 |
| 1731713700 | 41.95 | -1.93 | -4.40 | 41.13 | 42.4 | 40.65 | 2136290 |
| 1731627300 | 43.88 | -0.27 | -0.61 | 44.9 | 44.9 | 43.63 | 210560 |
| 1731540900 | 44.15 | -3.95 | -8.21 | 43.57 | 47.38 | 42.5 | 722142 |
| 1731454500 | 48.1 | -0.09 | -0.19 | 47.78 | 48.9 | 47.74 | 312495 |
| 1731368100 | 48.19 | 0.72 | 1.52 | 47.47 | 48.64 | 46.7 | 372126 |
| 1731108900 | 47.47 | 0.43 | 0.91 | 47.04 | 48.14 | 46.8047 | 460124 |
| 1731022500 | 47.04 | 1.25 | 2.73 | 46.57 | 48.74 | 46 | 545069 |
| 1730936100 | 45.79 | 1.14 | 2.55 | 45.5 | 46.15 | 44.91 | 210242 |
| 1730849700 | 44.65 | 0.28 | 0.63 | 44.07 | 44.87 | 44.01 | 111363 |
| 1730763300 | 44.37 | 0.12 | 0.27 | 44.18 | 44.86 | 43.98 | 132509 |
| 1730500500 | 44.25 | 1.38 | 3.22 | 42.87 | 44.36 | 42.68 | 108514 |
| 1730414100 | 42.87 | -1.23 | -2.79 | 43.43 | 43.54 | 42.19 | 175910 |
| 1730327700 | 44.1 | -0.34 | -0.77 | 44.5 | 44.9 | 43.98 | 96494 |
| 1730241300 | 44.44 | 0.51 | 1.16 | 43.84 | 45.23 | 43.738 | 129617 |
| 1730154900 | 43.93 | 1.11 | 2.59 | 43.93 | 44.265 | 43.46 | 147239 |
| 1729895700 | 42.82 | -0.51 | -1.18 | 43.2 | 43.2 | 42.31 | 147630 |
| 1729809300 | 43.33 | -0.3 | -0.69 | 43.49 | 43.68 | 43.03 | 71277 |
| 1729722900 | 43.63 | -1.16 | -2.59 | 44 | 44.39 | 42.84 | 117221 |
| 1729636500 | 44.79 | 0.31 | 0.70 | 44.31 | 45.38 | 44.31 | 102327 |
| 1729550100 | 44.48 | 0.38 | 0.86 | 44.1 | 44.99 | 44.01 | 129162 |
| 1729290900 | 44.1 | 0.37 | 0.85 | 43.83 | 44.12 | 43.52 | 102361 |
| 1729204500 | 43.73 | -2.14 | -4.67 | 44.75 | 44.75 | 43.08 | 179002 |
| 1729118100 | 45.87 | 2.16 | 4.94 | 45 | 46.12 | 44.39 | 226379 |
| 1729031700 | 43.71 | 0.01 | 0.02 | 43.7 | 44.76 | 43.47 | 140845 |
| 1728945300 | 43.7 | 0.97 | 2.27 | 42.7 | 43.76 | 42.49 | 160454 |
| 1728686100 | 42.73 | 0.66 | 1.57 | 42.5 | 43.34 | 42.44 | 130527 |
| 1728599700 | 42.07 | 0 | 0.00 | 42.2 | 42.3 | 41.36 | 227920 |
| 1728513300 | 42.07 | 1.12 | 2.74 | 41.11 | 42.09 | 40.92 | 100638 |
| 1728426900 | 40.95 | -0.63 | -1.52 | 40.6 | 41.185 | 39.94 | 150912 |
| 1728340500 | 41.58 | 1.56 | 3.90 | 41 | 42.16 | 40.77 | 224805 |
| 1728081300 | 40.02 | 0.47 | 1.19 | 39.85 | 40.61 | 39.39 | 212917 |
| 1727994900 | 39.55 | -0.44 | -1.10 | 39.7 | 39.92 | 38.98 | 119756 |
| 1727908500 | 39.99 | -1.02 | -2.49 | 40.9 | 40.9 | 39.6 | 227891 |
| 1727822100 | 41.01 | 1.66 | 4.22 | 39.8 | 41.45 | 39.49 | 184301 |
| 1727735700 | 39.35 | 0.54 | 1.39 | 38.33 | 39.66 | 38.16 | 144484 |
| 1727476500 | 38.81 | -0.66 | -1.67 | 39.25 | 39.5 | 38.1 | 194074 |
| 1727390100 | 39.47 | 0.42 | 1.08 | 39.47 | 39.6 | 38.71 | 192133 |
| 1727303700 | 39.05 | -0.58 | -1.46 | 39 | 39.29 | 38.6 | 184624 |
| 1727217300 | 39.63 | 1.07 | 2.77 | 38.85 | 39.78 | 38.29 | 178802 |
| 1727130900 | 38.56 | 2.31 | 6.37 | 37.5 | 38.74 | 37.39 | 262686 |
| 1726871700 | 36.25 | 0.55 | 1.54 | 36.5 | 37.07 | 35.61 | 1342512 |
| 1726785300 | 35.7 | 1.8 | 5.31 | 35 | 36.16 | 34.66 | 280232 |
| 1726698900 | 33.9 | 0.01 | 0.03 | 34.39 | 34.595 | 31.13 | 230218 |
| 1726612500 | 33.89 | -0.11 | -0.32 | 33.87 | 34.5578 | 33.24 | 144033 |
| 1726526100 | 34 | -0.15 | -0.44 | 33.81 | 34.28 | 33.27 | 165103 |
| 1726266900 | 34.15 | 0.05 | 0.15 | 34.04 | 34.77 | 33.39 | 243576 |
| 1726180500 | 34.1 | 1.3 | 3.96 | 33.4 | 34.2 | 32.99 | 376708 |
| 1726094100 | 32.799999 | -0.35 | -1.06 | 33.15 | 33.59 | 31.95 | 499133 |
| 1726007700 | 33.15 | -0.59 | -1.75 | 34.15 | 34.32 | 32.595 | 468817 |
| 1725921300 | 33.74 | -3.76 | -10.03 | 37.89 | 38.64 | 32.06 | 621230 |
| 1725662100 | 37.5 | -0.1 | -0.27 | 37.51 | 38.08 | 36.46 | 362129 |
| 1725575700 | 37.6 | 0.31 | 0.83 | 37.25 | 38.27 | 37.17 | 449383 |
| 1725489300 | 37.29 | 0.04 | 0.11 | 37.43 | 38.07 | 36.93 | 194438 |
| 1725402900 | 37.25 | -2.18 | -5.53 | 38.85 | 38.85 | 36.82 | 230471 |
| 1725057300 | 39.43 | 0.04 | 0.10 | 39.77 | 39.87 | 39.09 | 225242 |
| 1724970900 | 39.39 | 1.12 | 2.93 | 38.76 | 40.47 | 38.67 | 324682 |
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
