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 | -6.25 | -14.377731769 | 43.47 | 44.9 | 35.59 | 1617797 | 40.96138449 | CS |
| 4 | -2.98 | -7.41293532338 | 40.2 | 48.24 | 35.59 | 1313306 | 42.51595464 | CS |
| 12 | -8.24 | -18.125824901 | 45.46 | 53.69 | 35.59 | 1542295 | 44.72636631 | CS |
| 26 | 14.36 | 62.8171478565 | 22.86 | 53.69 | 21.85 | 1686469 | 36.3853492 | CS |
| 52 | 1.47 | 4.11188811189 | 35.75 | 53.69 | 13.82 | 1639253 | 29.91340394 | CS |
| 156 | -67.04 | -64.3007864953 | 104.26 | 155.86 | 13.82 | 1196998 | 48.53933374 | CS |
| 260 | -26.06 | -41.1820480405 | 63.28 | 155.86 | 13.82 | 1133806 | 60.13128301 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 37.22 | -2.83 | -7.07 | 39.56 | 39.73 | 35.71 | 3380379 |
| 1722033300 | 40.05 | -0.6 | -1.48 | 37.61 | 40.85 | 35.59 | 4859891 |
| 1721946900 | 40.65 | -1.92 | -4.51 | 42.41 | 42.6 | 40.61 | 1231752 |
| 1721860500 | 42.57 | -1.4 | -3.18 | 43.49 | 44.54 | 42.2643 | 730691 |
| 1721774100 | 43.97 | 0.74 | 1.71 | 42.94 | 44.9 | 42.56 | 735574 |
| 1721687700 | 43.23 | -0.43 | -0.98 | 43.47 | 43.71 | 42.11 | 1098083 |
| 1721428500 | 43.66 | 1.04 | 2.44 | 43.21 | 43.765 | 41.96 | 1021000 |
| 1721342100 | 42.62 | -3.01 | -6.60 | 45.78 | 47.12 | 42.4002 | 1008223 |
| 1721255700 | 45.63 | -1.36 | -2.89 | 46.67 | 48.24 | 45.34 | 1250519 |
| 1721169300 | 46.99 | -0.31 | -0.66 | 47.93 | 47.93 | 45.66 | 1284192 |
| 1721082900 | 47.3 | 1.23 | 2.67 | 46.13 | 47.35 | 45.7901 | 1151814 |
| 1720823700 | 46.07 | 0.83 | 1.83 | 45.59 | 46.81 | 45.205 | 1041715 |
| 1720737300 | 45.24 | 0.93 | 2.10 | 45 | 46.35 | 44.7 | 1283189 |
| 1720650900 | 44.31 | 1.33 | 3.09 | 43.72 | 45.18 | 43.41 | 1385144 |
| 1720564500 | 42.98 | 0.84 | 1.99 | 41.9 | 43.01 | 41.74 | 1146730 |
| 1720478100 | 42.14 | 1.72 | 4.26 | 40.91 | 42.57 | 40.76 | 1710276 |
| 1720218900 | 40.42 | 0.6 | 1.51 | 40.27 | 40.55 | 39.43 | 726670 |
| 1720040640 | 39.82 | 0.67 | 1.71 | 38.91 | 40.18 | 38.86 | 1086196 |
| 1719959700 | 39.15 | -0.3 | -0.76 | 39.65 | 39.82 | 38.575 | 1285519 |
| 1719873300 | 39.45 | -0.98 | -2.42 | 40.2 | 40.87 | 38.67 | 1499963 |
| 1719614100 | 40.43 | 0 | 0.00 | 40.43 | 40.43 | 40.43 | 0 |
| 1719527700 | 40.43 | -0.21 | -0.52 | 40.46 | 40.635 | 39.32 | 1554436 |
| 1719441300 | 40.64 | 0.49 | 1.22 | 39.89 | 40.765 | 39.3311 | 938685 |
| 1719354900 | 40.15 | 0.17 | 0.43 | 40 | 41.82 | 39.87 | 1404060 |
| 1719268500 | 39.98 | -2.86 | -6.68 | 42.94 | 43.455 | 39.04 | 2806940 |
| 1719009300 | 42.84 | 0.27 | 0.63 | 42.97 | 43.08 | 41.82 | 1768552 |
| 1718922900 | 42.57 | -0.26 | -0.61 | 42.36 | 43.56 | 42.04 | 1248973 |
| 1718750100 | 42.83 | -0.17 | -0.40 | 42.64 | 43.35 | 41.65 | 922129 |
| 1718663700 | 43 | -2.33 | -5.14 | 44.86 | 44.9231 | 42.88 | 1041162 |
| 1718404500 | 45.33 | -0.12 | -0.26 | 44.74 | 45.435 | 44.28 | 1107226 |
| 1718318100 | 45.45 | -1.9 | -4.01 | 47 | 47.47 | 45.31 | 1342586 |
| 1718231700 | 47.35 | -1.04 | -2.15 | 49.29 | 49.705 | 47.3 | 799673 |
| 1718145300 | 48.39 | -0.11 | -0.23 | 48.61 | 48.61 | 46.635 | 1053588 |
| 1718058900 | 48.5 | -0.35 | -0.72 | 48.77 | 48.95 | 46.11 | 2059272 |
| 1717799700 | 48.85 | -0.72 | -1.45 | 49.04 | 50.22 | 48.64 | 1052471 |
| 1717713300 | 49.57 | -2.47 | -4.75 | 51.48 | 53.635 | 49 | 1484723 |
| 1717626900 | 52.04 | 0.85 | 1.66 | 51.53 | 52.755 | 50.79 | 869471 |
| 1717540500 | 51.19 | -0.79 | -1.52 | 51.17 | 51.96 | 50.64 | 1113151 |
| 1717454100 | 51.98 | 0.75 | 1.46 | 52.12 | 53.25 | 50.81 | 958178 |
| 1717194900 | 51.23 | -2.2 | -4.12 | 53.66 | 53.69 | 50.82 | 1426795 |
| 1717108500 | 53.43 | 1.68 | 3.25 | 52.23 | 53.51 | 51.405 | 1520150 |
| 1717022100 | 51.75 | -1.15 | -2.17 | 51.97 | 53.15 | 51.63 | 897004 |
| 1716935700 | 52.9 | 1.17 | 2.26 | 52.17 | 53.08 | 51.6 | 1056343 |
| 1716590100 | 51.73 | 2.05 | 4.13 | 50 | 51.855 | 49.295 | 1037659 |
| 1716503700 | 49.68 | -1.71 | -3.33 | 51.68 | 51.7 | 48.98 | 1534766 |
| 1716417300 | 51.39 | 2.07 | 4.20 | 52.15 | 52.36 | 50.26 | 2053148 |
| 1716330900 | 49.32 | 2.09 | 4.43 | 49.42 | 52.51 | 48.52 | 4988355 |
| 1716244500 | 47.23 | -0.07 | -0.15 | 47.68 | 48.4 | 47.08 | 1232458 |
| 1715985300 | 47.3 | 0.37 | 0.79 | 47.12 | 47.69 | 45.76 | 1123192 |
| 1715898900 | 46.93 | -0.44 | -0.93 | 47 | 47.88 | 46.08 | 1418750 |
| 1715812500 | 47.37 | 3.3 | 7.49 | 44.7 | 47.44 | 44.23 | 1440728 |
| 1715726100 | 44.07 | 0.14 | 0.32 | 44.08 | 44.67 | 43.05 | 1013439 |
| 1715639700 | 43.93 | -0.43 | -0.97 | 44.46 | 45.15 | 43.89 | 1102084 |
| 1715380500 | 44.36 | 0.31 | 0.70 | 44.39 | 46.56 | 44.25 | 1908104 |
| 1715294100 | 44.05 | 1.9 | 4.51 | 42.39 | 44.38 | 42.39 | 1285550 |
| 1715207700 | 42.15 | -1.85 | -4.20 | 43.2 | 44.105 | 41.8 | 1771921 |
| 1715121300 | 44 | 0.5 | 1.15 | 43.64 | 44.98 | 43.19 | 1521205 |
| 1715034900 | 43.5 | -1.22 | -2.73 | 45.46 | 45.46 | 42.62 | 1498367 |
| 1714775700 | 44.72 | 8.16 | 22.32 | 42.92 | 47 | 42.4568 | 6234207 |
| 1714689300 | 36.56 | 0.36 | 0.99 | 36.97 | 37.57 | 34.43 | 2471504 |
| 1714602900 | 36.2 | -0.49 | -1.34 | 36.51 | 37.67 | 35.97 | 1623694 |
| 1714516500 | 36.69 | -0.36 | -0.97 | 36.71 | 38.16 | 36.31 | 1464993 |
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
