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 | -1.945 | -4.18369541837 | 46.49 | 49.68 | 44.545 | 18186 | 47.62866846 | CS |
| 4 | -0.565 | -1.25249390379 | 45.11 | 50 | 41 | 18685 | 45.86460228 | CS |
| 12 | -1.395 | -3.0365694384 | 45.94 | 64.5 | 41 | 24098 | 52.41414365 | CS |
| 26 | -4.995 | -10.0827614049 | 49.54 | 64.5 | 39.25 | 24538 | 49.312926 | CS |
| 52 | 22.365 | 100.834084761 | 22.18 | 64.5 | 21.57 | 20289 | 45.81595318 | CS |
| 156 | 32.915 | 283.01805675 | 11.63 | 64.5 | 8.13 | 11802 | 33.13979296 | CS |
| 260 | 33.485 | 302.757685353 | 11.06 | 64.5 | 6.61 | 9150 | 27.98799428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 48.18 | 1.16 | 2.47 | 46.9 | 49.45 | 46.1981 | 18950 |
| 1730414100 | 47.02 | -1.63 | -3.35 | 49.07 | 49.2193 | 45.904 | 18159 |
| 1730327700 | 48.65 | 3.1 | 6.81 | 45.09 | 49.68 | 45.09 | 28669 |
| 1730241300 | 45.55 | -1.99 | -4.19 | 46.84 | 46.945 | 45.29 | 13289 |
| 1730154900 | 47.54 | 0.99 | 2.13 | 46.49 | 47.845 | 46.385 | 11865 |
| 1729895700 | 46.55 | -0.89 | -1.88 | 48.33 | 48.76 | 46.55 | 10676 |
| 1729809300 | 47.44 | 0.7 | 1.50 | 47.29 | 47.68 | 45.84 | 11088 |
| 1729722900 | 46.74 | 0.5 | 1.08 | 46.12 | 47.02 | 45.79 | 17393 |
| 1729636500 | 46.24 | -1.67 | -3.49 | 47.9 | 47.9 | 46.01 | 9572 |
| 1729550100 | 47.91 | -0.08 | -0.17 | 47.81 | 48.805 | 46.5704 | 20182 |
| 1729290900 | 47.99 | 0.38 | 0.80 | 47.83 | 48.24 | 47.53 | 8817 |
| 1729204500 | 47.61 | -1.94 | -3.92 | 49.71 | 50 | 47.61 | 10757 |
| 1729118100 | 49.55 | 2.19 | 4.62 | 47.3 | 50 | 47.3 | 20305 |
| 1729031700 | 47.36 | 1.36 | 2.96 | 46.17 | 48 | 45.62 | 14950 |
| 1728945300 | 46 | 0.81 | 1.79 | 45.31 | 46.97 | 45 | 15925 |
| 1728686100 | 45.19 | 1.34 | 3.06 | 43.93 | 45.5 | 43.86 | 6532 |
| 1728599700 | 43.85 | -0.45 | -1.02 | 44.25 | 44.885 | 43.49 | 31137 |
| 1728513300 | 44.3 | 0.3 | 0.68 | 44.01 | 45.19 | 43.5762 | 18720 |
| 1728426900 | 44 | 1.69 | 3.99 | 42.31 | 44.75 | 42.0101 | 13333 |
| 1728340500 | 42.31 | -3.53 | -7.70 | 45.11 | 46.74 | 41 | 73389 |
| 1728081300 | 45.84 | 0.01 | 0.02 | 46.9 | 47.96 | 45.4 | 17217 |
| 1727994900 | 45.83 | -1.41 | -2.98 | 47.24 | 48.06 | 45.1361 | 15933 |
| 1727908500 | 47.24 | -0.47 | -0.99 | 47.5 | 48.18 | 46.72 | 11910 |
| 1727822100 | 47.71 | -2.21 | -4.43 | 49.19 | 49.86 | 47.26 | 17741 |
| 1727735700 | 49.92 | -1.35 | -2.63 | 51.79 | 51.79 | 46 | 73790 |
| 1727476500 | 51.27 | -10.65 | -17.20 | 62 | 62 | 46.62 | 122463 |
| 1727390100 | 61.92 | -0.84 | -1.34 | 63.5 | 63.5 | 59.8701 | 9288 |
| 1727303700 | 62.76 | 1.08 | 1.75 | 62.36 | 63.39 | 60.78 | 13927 |
| 1727217300 | 61.68 | 1.34 | 2.22 | 60.59 | 61.9 | 59.72 | 43379 |
| 1727130900 | 60.34 | -2.4 | -3.83 | 62.5 | 62.52 | 59.9595 | 13211 |
| 1726871700 | 62.74 | -0.96 | -1.51 | 63.99 | 64.5 | 62.57 | 41742 |
| 1726785300 | 63.7 | 3.59 | 5.97 | 61 | 64 | 60.025 | 49143 |
| 1726698900 | 60.11 | -0.67 | -1.10 | 60.43 | 62.5 | 59.21 | 31275 |
| 1726612500 | 60.78 | -1.02 | -1.65 | 62.1 | 62.99 | 59.69 | 37846 |
| 1726526100 | 61.8 | 2.64 | 4.46 | 59.5 | 62.5 | 59 | 55735 |
| 1726266900 | 59.16 | 0.67 | 1.15 | 58.94 | 59.16 | 56.64 | 15298 |
| 1726180500 | 58.49 | -0.15 | -0.26 | 59.42 | 59.42 | 57.1249 | 8938 |
| 1726094100 | 58.64 | 1.44 | 2.52 | 57.84 | 59.32 | 55.5 | 14432 |
| 1726007700 | 57.2 | 3.14 | 5.81 | 54.99 | 57.85 | 53.53 | 25348 |
| 1725921300 | 54.06 | 2.44 | 4.73 | 52 | 54.845 | 51.55 | 32941 |
| 1725662100 | 51.62 | -2.78 | -5.11 | 54.3 | 55.22 | 51.215 | 33967 |
| 1725575700 | 54.4 | -1.71 | -3.05 | 55.77 | 55.77 | 52.34 | 38314 |
| 1725489300 | 56.11 | 0.9 | 1.63 | 55.66 | 56.11 | 53.598 | 10894 |
| 1725402900 | 55.21 | -2.01 | -3.51 | 56.9 | 57.01 | 53.06 | 20072 |
| 1725057300 | 57.22 | 1.22 | 2.18 | 56.48 | 57.25 | 54.88 | 10570 |
| 1724970900 | 56 | 1.57 | 2.88 | 54.44 | 56.25 | 53.72 | 11716 |
| 1724884500 | 54.43 | -0.06 | -0.11 | 54.65 | 57.74 | 53.68 | 25631 |
| 1724798100 | 54.49 | 1.3 | 2.44 | 53.02 | 54.69 | 51.69 | 23775 |
| 1724711700 | 53.19 | 2.22 | 4.36 | 50.9 | 53.25 | 50.2 | 25667 |
| 1724452500 | 50.97 | 2.4 | 4.94 | 49.21 | 50.9999 | 48.57 | 23356 |
| 1724366100 | 48.57 | -1.17 | -2.35 | 49.74 | 49.74 | 48.01 | 10227 |
| 1724279700 | 49.74 | -0.08 | -0.16 | 50.49 | 50.49 | 47.6201 | 20387 |
| 1724193300 | 49.82 | 0.3 | 0.61 | 49.22 | 50.55 | 48.48 | 27211 |
| 1724106900 | 49.52 | -2.08 | -4.03 | 50.8 | 50.8 | 49.0001 | 14192 |
| 1723847700 | 51.6 | 1.84 | 3.70 | 49.42 | 51.73 | 48.54 | 28845 |
| 1723761300 | 49.76 | -3.98 | -7.41 | 54 | 54 | 49.64 | 17452 |
| 1723674900 | 53.74 | 5.51 | 11.42 | 48.24 | 53.74 | 45.57 | 22949 |
| 1723588500 | 48.23 | 2.4 | 5.24 | 45.9 | 48.35 | 44.795 | 13487 |
| 1723502100 | 45.83 | -0.2 | -0.43 | 45.94 | 47.47 | 45.81 | 17806 |
| 1723242900 | 46.03 | -0.16 | -0.35 | 46.29 | 47 | 45.65 | 14175 |
| 1723156500 | 46.19 | 2.18 | 4.95 | 44.5 | 46.25 | 44.49 | 15004 |
| 1723070100 | 44.01 | -1.59 | -3.49 | 45.94 | 46.72 | 43.6 | 20681 |
| 1722983700 | 45.6 | 1.24 | 2.80 | 44.43 | 47.05 | 44 | 18454 |
| 1722897300 | 44.36 | -4.24 | -8.72 | 46.45 | 46.9719 | 43 | 23253 |
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
