We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 1.66 | 3.40094242983 | 48.81 | 52.07 | 48.02 | 1139339 | 50.46867564 | CS |
| 4 | 2.26 | 4.68782410288 | 48.21 | 52.07 | 46.25 | 1160581 | 48.34165359 | CS |
| 12 | 3.64 | 7.77279521674 | 46.83 | 53.58 | 44.69 | 1521001 | 48.09506166 | CS |
| 26 | -2.32 | -4.39477173707 | 52.79 | 63.24 | 43.3 | 1803234 | 50.80307135 | CS |
| 52 | 8.07 | 19.0330188679 | 42.4 | 63.24 | 39.94 | 1690760 | 48.02667982 | CS |
| 156 | -5.07 | -9.12855599568 | 55.54 | 78.28 | 38.33 | 1641024 | 50.63043973 | CS |
| 260 | 7.1 | 16.3707632004 | 43.37 | 78.28 | 30.58 | 1806749 | 48.42645636 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 50.51 | 1.12 | 2.27 | 49.69 | 50.56 | 49.18 | 564985 |
| 1721428800 | 49.39 | -0.26 | -0.52 | 49.24 | 49.715 | 49.0699 | 836340 |
| 1721342400 | 49.65 | -0.77 | -1.53 | 50.43 | 50.825 | 49.53 | 970715 |
| 1721256000 | 50.42 | -1.25 | -2.42 | 51.375 | 51.485 | 50.36 | 997318 |
| 1721169600 | 51.67 | 2.75 | 5.62 | 49.26 | 52.07 | 48.87 | 2263510 |
| 1721083200 | 48.92 | 0.16 | 0.33 | 48.81 | 49.17 | 48.02 | 628811 |
| 1720824000 | 48.76 | 0.84 | 1.75 | 48.14 | 49.24 | 48 | 1057976 |
| 1720737600 | 47.92 | 0.58 | 1.23 | 47.79 | 48.32 | 47.47 | 608216 |
| 1720651200 | 47.34 | 0.61 | 1.31 | 46.91 | 47.42 | 46.52 | 804557 |
| 1720564800 | 46.73 | -1.37 | -2.85 | 47.9 | 48.15 | 46.63 | 1384316 |
| 1720478400 | 48.1 | 1.33 | 2.84 | 47.72 | 48.69 | 47.285 | 1695549 |
| 1720219200 | 46.77 | -0.18 | -0.38 | 46.59 | 46.77 | 46.25 | 1179231 |
| 1720040640 | 46.95 | -0.3 | -0.63 | 47.37 | 47.59 | 46.53 | 577282 |
| 1719960000 | 47.25 | -0.49 | -1.03 | 47.6 | 48.03 | 47.13 | 1011198 |
| 1719873600 | 47.74 | -0.44 | -0.91 | 48.29 | 48.35 | 47.18 | 1203249 |
| 1719614400 | 48.18 | 0.03 | 0.06 | 48.2 | 48.92 | 47.97 | 1929772 |
| 1719528000 | 48.15 | 0.49 | 1.03 | 47.8 | 48.55 | 47.52 | 1052791 |
| 1719441600 | 47.66 | 0.3 | 0.63 | 47.07 | 47.84 | 46.93 | 1123262 |
| 1719355200 | 47.36 | 0.25 | 0.53 | 47.17 | 47.47 | 46.83 | 1064468 |
| 1719268800 | 47.11 | -1.34 | -2.77 | 48.21 | 48.57 | 47.05 | 1662481 |
| 1719009600 | 48.45 | 1.49 | 3.17 | 46.83 | 48.5 | 46.61 | 5600358 |
| 1718923200 | 46.96 | 0.38 | 0.82 | 46.54 | 47.04 | 46.41 | 1279907 |
| 1718750400 | 46.58 | -0.48 | -1.02 | 46.97 | 47.15 | 46.04 | 1443970 |
| 1718664000 | 47.06 | 0.36 | 0.77 | 46.05 | 47.135 | 45.9 | 1583396 |
| 1718404800 | 46.7 | -1.64 | -3.39 | 48 | 48.035 | 46.475 | 931322 |
| 1718318400 | 48.34 | -0.44 | -0.90 | 48.85 | 49.07 | 47.775 | 1405565 |
| 1718232000 | 48.78 | 2.86 | 6.23 | 48.08 | 48.81 | 47.46 | 2142316 |
| 1718145600 | 45.92 | 0.09 | 0.20 | 45.89 | 46.41 | 45.76 | 1459629 |
| 1718059200 | 45.83 | 0.08 | 0.17 | 45.27 | 46.08 | 44.69 | 1828358 |
| 1717800000 | 45.75 | -2.81 | -5.79 | 47.08 | 47.505 | 45.62 | 2746763 |
| 1717713600 | 48.56 | 0.32 | 0.66 | 52.33 | 53.58 | 48.4705 | 5778986 |
| 1717627200 | 48.24 | 1.15 | 2.44 | 47.5 | 48.74 | 47.22 | 3587302 |
| 1717540800 | 47.09 | -0.83 | -1.73 | 47.72 | 47.88 | 46.82 | 1525594 |
| 1717454400 | 47.92 | -0.25 | -0.52 | 48.83 | 48.83 | 47.47 | 2607245 |
| 1717195200 | 48.17 | 0.32 | 0.67 | 48.06 | 48.27 | 47.21 | 2090726 |
| 1717108800 | 47.85 | -1.49 | -3.02 | 48.29 | 48.47 | 47.17 | 2201767 |
| 1717022400 | 49.34 | -0.16 | -0.32 | 48.86 | 49.47 | 48.75 | 1028596 |
| 1716936000 | 49.5 | 0.16 | 0.32 | 49.55 | 49.86 | 49.265 | 819037 |
| 1716590400 | 49.34 | 0.46 | 0.94 | 49.17 | 49.53 | 48.96 | 816578 |
| 1716504000 | 48.88 | -0.68 | -1.37 | 49.75 | 49.97 | 48.62 | 1413484 |
| 1716417600 | 49.56 | 0.13 | 0.26 | 49.6 | 50.25 | 49.11 | 1265232 |
| 1716331200 | 49.43 | 0.56 | 1.15 | 48.6 | 49.45 | 48.58 | 1286519 |
| 1716244800 | 48.87 | 0.02 | 0.04 | 48.75 | 49.09 | 48.6 | 981618 |
| 1715985600 | 48.85 | -0.35 | -0.71 | 49.27 | 49.33 | 48.785 | 854011 |
| 1715899200 | 49.2 | -0.12 | -0.24 | 49.68 | 49.68 | 49.02 | 798760 |
| 1715812800 | 49.32 | 0.59 | 1.21 | 48.95 | 49.47 | 48.24 | 1255417 |
| 1715726400 | 48.73 | 0.16 | 0.33 | 49.11 | 49.535 | 48.69 | 1290378 |
| 1715640000 | 48.57 | -0.53 | -1.08 | 49.1 | 49.665 | 48.551 | 967078 |
| 1715380800 | 49.1 | 0.18 | 0.37 | 48.98 | 49.36 | 48.55 | 955232 |
| 1715294400 | 48.92 | -0.29 | -0.59 | 49.25 | 49.39 | 48.32 | 1579458 |
| 1715208000 | 49.21 | 0.4 | 0.82 | 48.73 | 49.25 | 48.52 | 984652 |
| 1715121600 | 48.81 | -0.14 | -0.29 | 49.38 | 49.53 | 48.73 | 1856326 |
| 1715035200 | 48.95 | 1.18 | 2.47 | 48.25 | 49.08 | 48.01 | 1362244 |
| 1714776000 | 47.77 | 0.26 | 0.55 | 48.22 | 48.57 | 47.625 | 1101115 |
| 1714689600 | 47.51 | 0.88 | 1.89 | 47.06 | 47.54 | 46.465 | 893801 |
| 1714603200 | 46.63 | 0.4 | 0.87 | 46.23 | 47.5 | 46.04 | 1469430 |
| 1714516800 | 46.23 | -0.53 | -1.13 | 46.5 | 47.38 | 46.21 | 2217969 |
| 1714430400 | 46.76 | 0.15 | 0.32 | 46.83 | 47.05 | 46.5 | 1235869 |
| 1714171200 | 46.61 | 0.93 | 2.04 | 45.98 | 46.85 | 45.72 | 1461245 |
| 1714084800 | 45.68 | 0.64 | 1.42 | 44.815 | 45.89 | 44.78 | 2562025 |
| 1713998400 | 45.04 | 0.32 | 0.72 | 45 | 45.525 | 44.87 | 1453493 |
| 1713912000 | 44.72 | 0.8 | 1.82 | 43.78 | 44.93 | 43.53 | 1842465 |
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
