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 | 1.1184 | 2.53547948311 | 44.11 | 47.66 | 43.18 | 757428 | 45.87332018 | CS |
| 4 | -8.0116 | -15.0480841473 | 53.24 | 54.98 | 43.18 | 755594 | 49.1544251 | CS |
| 12 | 6.1584 | 15.7624776043 | 39.07 | 55.7 | 35.29 | 1024794 | 47.08658437 | CS |
| 26 | 7.9284 | 21.2557640751 | 37.3 | 55.7 | 26.8 | 1029969 | 41.22420786 | CS |
| 52 | 14.8784 | 49.0227347611 | 30.35 | 62.21 | 26.8 | 1136613 | 43.34002386 | CS |
| 156 | -67.5216 | -59.8861197339 | 112.75 | 152.56 | 7.1 | 1138482 | 56.05741462 | CS |
| 260 | -11.4216 | -20.1616946161 | 56.65 | 152.56 | 7.1 | 951824 | 61.08944589 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 45.23 | -0.36 | -0.79 | 40.93 | 47.44 | 40.8 | 2306884 |
| 1732318800 | 45.59 | 0.4 | 0.89 | 44.98 | 47.15 | 44.98 | 685651 |
| 1732232400 | 45.19 | -1.64 | -3.50 | 47.66 | 47.66 | 45 | 633858 |
| 1732146000 | 46.83 | 0.53 | 1.14 | 45.66 | 47.2 | 44.9461 | 780461 |
| 1732059600 | 46.3 | 0.89 | 1.96 | 45.35 | 46.84 | 45.14 | 718334 |
| 1731973200 | 45.41 | 1.02 | 2.30 | 44.11 | 46.05 | 43.18 | 911658 |
| 1731714000 | 44.39 | -4.27 | -8.78 | 49.35 | 49.35 | 43.24 | 1256614 |
| 1731627600 | 48.66 | -0.38 | -0.77 | 49.07 | 50.4 | 48.42 | 886375 |
| 1731541200 | 49.04 | -1.32 | -2.62 | 51.19 | 51.49 | 48.73 | 1165312 |
| 1731454800 | 50.36 | -2.07 | -3.95 | 51.52 | 52.76 | 50.14 | 736862 |
| 1731368400 | 52.43 | -1.04 | -1.95 | 54.5 | 54.5 | 52.3 | 603971 |
| 1731109200 | 53.47 | 0.38 | 0.72 | 52.99 | 53.61 | 51.8 | 671888 |
| 1731022800 | 53.09 | -0.65 | -1.21 | 53.42 | 54.68 | 53 | 524418 |
| 1730936400 | 53.74 | 2.33 | 4.53 | 53.44 | 54.98 | 52.535 | 968114 |
| 1730850000 | 51.41 | 1.37 | 2.74 | 49.71 | 51.42 | 49.48 | 489661 |
| 1730763600 | 50.04 | -0.84 | -1.65 | 50.62 | 50.64 | 48.76 | 764520 |
| 1730500800 | 50.88 | 1.12 | 2.25 | 49.78 | 50.94 | 49.14 | 608177 |
| 1730414400 | 49.76 | -0.7 | -1.39 | 50 | 51.61 | 48.735 | 878110 |
| 1730328000 | 50.46 | -0.49 | -0.96 | 50.3471 | 51.3899 | 49.63 | 479482 |
| 1730241600 | 50.95 | -0.8 | -1.55 | 50.86 | 51.95 | 50.36 | 477740 |
| 1730155200 | 51.75 | -1.09 | -2.06 | 53.24 | 54.6299 | 51.56 | 711887 |
| 1729896000 | 52.84 | 0.48 | 0.92 | 52.34 | 53.89 | 52.2108 | 475290 |
| 1729809600 | 52.36 | -0.39 | -0.74 | 53.04 | 54.75 | 51.75 | 495882 |
| 1729723200 | 52.75 | 0.1 | 0.19 | 52.38 | 53.345 | 51.7 | 851571 |
| 1729636800 | 52.65 | 1.31 | 2.55 | 51.2699 | 52.81 | 50.6 | 455761 |
| 1729550400 | 51.34 | -1.62 | -3.06 | 52.24 | 54.36 | 51.26 | 870419 |
| 1729291200 | 52.96 | 1.32 | 2.56 | 52.11 | 53.06 | 51.64 | 842753 |
| 1729204800 | 51.64 | 0.17 | 0.33 | 51.59 | 53.145 | 50.83 | 972673 |
| 1729118400 | 51.47 | 0.76 | 1.50 | 50.93 | 52.6972 | 50.53 | 809418 |
| 1729032000 | 50.71 | -2.06 | -3.90 | 52.05 | 53.06 | 50.63 | 1092025 |
| 1728945600 | 52.77 | -0.96 | -1.79 | 52.06 | 53.88 | 52.06 | 625673 |
| 1728686400 | 53.73 | 2.28 | 4.43 | 51.1 | 53.97 | 51.1 | 624557 |
| 1728600000 | 51.45 | 0.18 | 0.35 | 51.024 | 52.6 | 50.43 | 802450 |
| 1728513600 | 51.27 | -2.28 | -4.26 | 53.24 | 53.55 | 50.945 | 884646 |
| 1728427200 | 53.55 | 0.8 | 1.52 | 52.24 | 55.39 | 52.24 | 1735363 |
| 1728340800 | 52.75 | 5.12 | 10.75 | 51.35 | 53.07 | 48.625 | 2622293 |
| 1728081600 | 47.63 | 0.98 | 2.10 | 46.772 | 47.82 | 46.46 | 517791 |
| 1727995200 | 46.65 | -1.34 | -2.79 | 48.66 | 49.13 | 46.56 | 976920 |
| 1727908800 | 47.99 | -0.58 | -1.19 | 47.91 | 49.5 | 47.53 | 1343965 |
| 1727822400 | 48.57 | -1.4 | -2.80 | 49.38 | 50.5484 | 47.64 | 2346797 |
| 1727735520 | 49.97 | -1.03 | -2.02 | 50.07 | 51.3402 | 49.67 | 889128 |
| 1727476800 | 51 | -0.18 | -0.35 | 51.29 | 51.63 | 50.24 | 705191 |
| 1727390400 | 51.18 | 1.95 | 3.96 | 50 | 51.99 | 49.5 | 1485900 |
| 1727304000 | 49.23 | 4.19 | 9.30 | 45.88 | 49.5 | 45.65 | 1518116 |
| 1727217600 | 45.04 | -0.9 | -1.96 | 46.88 | 47 | 43.84 | 1718087 |
| 1727131200 | 45.94 | 5.55 | 13.74 | 46.5 | 49.91 | 44.7128 | 6249382 |
| 1726872000 | 40.39 | -0.03 | -0.07 | 40.47 | 40.99 | 39.82 | 1954320 |
| 1726785600 | 40.42 | 1.02 | 2.59 | 40.155 | 41.54 | 39.8592 | 1068679 |
| 1726699200 | 39.4 | 0.4 | 1.03 | 39.315 | 40.25 | 38.51 | 1096616 |
| 1726612800 | 39 | -0.02 | -0.05 | 39.6025 | 39.74 | 38.06 | 1242033 |
| 1726526400 | 39.02 | 0.94 | 2.47 | 38.61 | 39.63 | 38.12 | 859104 |
| 1726267200 | 38.08 | 2.33 | 6.52 | 36.71 | 38.11 | 36.57 | 605792 |
| 1726180800 | 35.75 | 0.03 | 0.08 | 35.6 | 36.53 | 35.29 | 962295 |
| 1726094400 | 35.72 | -0.22 | -0.61 | 35.7 | 36.675 | 35.67 | 622614 |
| 1726008000 | 35.94 | -0.44 | -1.21 | 37.07 | 37.07 | 35.58 | 633082 |
| 1725921600 | 36.38 | -0.52 | -1.41 | 36.99 | 37.86 | 35.685 | 1069477 |
| 1725662400 | 36.9 | -0.02 | -0.05 | 37.3 | 37.405 | 36.06 | 586048 |
| 1725576000 | 36.92 | -0.93 | -2.46 | 37.37 | 37.8 | 36.6 | 605119 |
| 1725489600 | 37.85 | -0.32 | -0.84 | 38.16 | 39.19 | 36.73 | 979051 |
| 1725403200 | 38.17 | -1.23 | -3.12 | 39.48 | 39.716 | 38.135 | 629347 |
| 1725057600 | 39.4 | -0.41 | -1.03 | 40.13 | 40.17 | 39 | 853092 |
| 1724971200 | 39.81 | -1.2 | -2.93 | 41.36 | 41.74 | 39.76 | 748728 |
| 1724884800 | 41.01 | -0.34 | -0.82 | 41.11 | 41.11 | 40.08 | 369505 |
| 1724798400 | 41.35 | -0.21 | -0.51 | 41.22 | 41.55 | 40.72 | 400298 |
| 1724712000 | 41.56 | -0.17 | -0.41 | 42 | 43.19 | 41.12 | 820213 |
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
