We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -0.874759974397 | 46.87 | 47.09 | 43.84 | 642715 | 45.12624662 | CS |
| 4 | -3.06 | -6.17932148627 | 49.52 | 50 | 43.32 | 629618 | 46.23270048 | CS |
| 12 | -4.77 | -9.31095061487 | 51.23 | 60.92 | 43.32 | 628748 | 51.90044086 | CS |
| 26 | 6.73 | 16.9393405487 | 39.73 | 60.92 | 39.63 | 569495 | 50.37786529 | CS |
| 52 | 10.55 | 29.3790030632 | 35.91 | 60.92 | 35.7 | 491059 | 47.48803966 | CS |
| 156 | 46.035 | 10831.7647059 | 0.425 | 60.92 | 0.1302 | 717405 | 15.65128067 | CS |
| 260 | 43.71 | 1589.45454545 | 2.75 | 60.92 | 0.1302 | 797843 | 9.09122361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 46.46 | 0.75 | 1.64 | 45.37 | 46.69 | 45.37 | 563747 |
| 1735860900 | 45.71 | 0.76 | 1.69 | 44.99 | 46.11 | 44.655 | 486302 |
| 1735688100 | 44.95 | -0.35 | -0.77 | 45.53 | 46 | 43.86 | 910840 |
| 1735601700 | 45.3 | 0.48 | 1.07 | 44.04 | 45.46 | 43.84 | 491874 |
| 1735342500 | 44.82 | -2.25 | -4.77 | 46.87 | 47.09 | 44.66 | 681845 |
| 1735256100 | 47.065 | 2.29 | 5.13 | 44.31 | 47.14 | 44.17 | 415004 |
| 1735077840 | 44.77 | -0.18 | -0.39 | 44.56 | 45.01 | 44.13 | 223890 |
| 1734996900 | 44.945 | -0.24 | -0.52 | 45.01 | 45.37 | 44.05 | 479279 |
| 1734737700 | 45.18 | -0.02 | -0.04 | 44.19 | 46.57 | 44.19 | 1251285 |
| 1734651300 | 45.2 | -0.07 | -0.15 | 45.59 | 46.36 | 43.32 | 599123 |
| 1734564900 | 45.27 | -2.38 | -4.99 | 48.13 | 48.37 | 44.26 | 834237 |
| 1734478500 | 47.65 | -0.28 | -0.58 | 47.4 | 48.03 | 47.24 | 591337 |
| 1734392100 | 47.93 | 1.22 | 2.61 | 47 | 48.77 | 46.82 | 674317 |
| 1734132900 | 46.71 | 0.43 | 0.93 | 46.38 | 47.38 | 45 | 704603 |
| 1734046500 | 46.28 | -0.89 | -1.89 | 46.6201 | 47.97 | 46 | 586938 |
| 1733960100 | 47.17 | -0.18 | -0.38 | 48.29 | 48.72 | 47.065 | 603545 |
| 1733873700 | 47.35 | -0.57 | -1.19 | 47.73 | 48.83 | 46.53 | 695833 |
| 1733787300 | 47.92 | -1.23 | -2.50 | 49.59 | 49.59 | 47.43 | 588955 |
| 1733528100 | 49.15 | -0.5 | -1.01 | 49.52 | 50 | 48.76 | 513920 |
| 1733441700 | 49.65 | -1.02 | -2.01 | 50 | 50.65 | 48.805 | 655771 |
| 1733355300 | 50.67 | -0.49 | -0.96 | 51.66 | 52.42 | 50.49 | 601534 |
| 1733268900 | 51.16 | 1.16 | 2.32 | 50.51 | 51.77 | 50.05 | 808209 |
| 1733182500 | 50 | -2.71 | -5.14 | 52.75 | 53.11 | 49.98 | 1165054 |
| 1732917840 | 52.71 | -3.13 | -5.61 | 54.54 | 55.015 | 51.3944 | 1220501 |
| 1732750500 | 55.84 | -2.5 | -4.29 | 58.51 | 58.88 | 55.1501 | 542648 |
| 1732664100 | 58.34 | 1.12 | 1.96 | 54.94 | 59.315 | 53.77 | 1506020 |
| 1732577700 | 57.22 | -0.56 | -0.97 | 58.96 | 60.92 | 57.02 | 912798 |
| 1732318500 | 57.78 | 3.15 | 5.77 | 54.94 | 57.94 | 54.635 | 592442 |
| 1732232100 | 54.63 | -0.2 | -0.36 | 55.97 | 55.97 | 53.4 | 331880 |
| 1732145700 | 54.83 | 3.04 | 5.87 | 52.17 | 55.505 | 52.11 | 664530 |
| 1732059300 | 51.79 | 0.15 | 0.29 | 51.945 | 52.17 | 51.08 | 456834 |
| 1731972900 | 51.64 | -0.16 | -0.31 | 51.8 | 53.025 | 50.69 | 550454 |
| 1731713700 | 51.8 | -2.28 | -4.22 | 54.24 | 54.24 | 51.37 | 656239 |
| 1731627300 | 54.08 | -1.6 | -2.87 | 55.56 | 55.98 | 53.62 | 465190 |
| 1731540900 | 55.68 | -1.63 | -2.84 | 57.59 | 58.9899 | 55.56 | 399987 |
| 1731454500 | 57.31 | -1.87 | -3.16 | 58.85 | 59.45 | 56.85 | 429820 |
| 1731368100 | 59.18 | 2.13 | 3.73 | 58.39 | 59.7537 | 57.725 | 531367 |
| 1731108900 | 57.05 | -0.06 | -0.11 | 56.4 | 58.36 | 56.335 | 508269 |
| 1731022500 | 57.11 | 0.25 | 0.44 | 55.91 | 59.36 | 55.91 | 693770 |
| 1730936100 | 56.86 | 0.47 | 0.83 | 58.68 | 58.68 | 56.3 | 743419 |
| 1730849700 | 56.39 | 0.25 | 0.45 | 55.97 | 56.73 | 55.64 | 396380 |
| 1730763300 | 56.14 | 0.28 | 0.50 | 56.01 | 56.5 | 54.82 | 310651 |
| 1730500500 | 55.86 | 0.8 | 1.45 | 56 | 56.5 | 55.3 | 360945 |
| 1730414100 | 55.06 | -0.66 | -1.18 | 55.79 | 56.26 | 54.1 | 375450 |
| 1730327700 | 55.72 | -0.57 | -1.01 | 56.16 | 56.47 | 55.22 | 481393 |
| 1730241300 | 56.29 | 0.98 | 1.77 | 54.935633 | 56.51 | 54.935633 | 560756 |
| 1730154900 | 55.31 | 0.39 | 0.71 | 56.29 | 57.28 | 55 | 675543 |
| 1729895700 | 54.92 | 1.89 | 3.56 | 53.69 | 56.07 | 53.54 | 553174 |
| 1729809300 | 53.03 | 0.33 | 0.63 | 53.02 | 53.75 | 51.9232 | 594159 |
| 1729722900 | 52.7 | -0.94 | -1.75 | 53.26 | 53.7655 | 51.9675 | 476880 |
| 1729636500 | 53.64 | -0.11 | -0.20 | 53.14 | 54.97 | 53.14 | 464551 |
| 1729550100 | 53.75 | -0.41 | -0.76 | 54.06 | 54.23 | 53.02 | 540618 |
| 1729290900 | 54.16 | 0.66 | 1.23 | 53.91 | 54.86 | 53.34 | 692283 |
| 1729204500 | 53.5 | -1 | -1.83 | 54.11 | 54.44 | 53 | 699187 |
| 1729118100 | 54.5 | 0.35 | 0.65 | 54.46 | 55 | 53.95 | 585381 |
| 1729031700 | 54.15 | 0.29 | 0.54 | 53.48 | 55.02 | 53.2001 | 540111 |
| 1728945300 | 53.86 | -0.89 | -1.63 | 54.52 | 55.35 | 53.38 | 467958 |
| 1728686100 | 54.75 | 3.95 | 7.78 | 51.23 | 54.92 | 51 | 1293376 |
| 1728599700 | 50.8 | -0.28 | -0.55 | 50.52 | 51.81 | 49.5 | 792049 |
| 1728513300 | 51.08 | -0.89 | -1.71 | 52 | 52 | 50.25 | 1159927 |
| 1728426900 | 51.97 | 4.34 | 9.11 | 56.01 | 56.47 | 50.37 | 4029979 |
| 1728340500 | 47.63 | -2 | -4.03 | 49.34 | 49.34 | 47.43 | 291358 |
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
