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 | -2.07 | -6.49921507064 | 31.85 | 32.04 | 26.65 | 1017707 | 29.12981024 | CS |
| 4 | -3.67 | -10.9715994021 | 33.45 | 34.725 | 26.65 | 600440 | 31.23424204 | CS |
| 12 | -5.36 | -15.2532726238 | 35.14 | 38.46 | 26.65 | 507773 | 33.35732765 | CS |
| 26 | -7.24 | -19.5569962183 | 37.02 | 40.71 | 26.65 | 454547 | 34.95496892 | CS |
| 52 | -9.27 | -23.7387964149 | 39.05 | 41.5 | 26.65 | 412801 | 36.5602112 | CS |
| 156 | -6.5 | -17.9162072767 | 36.28 | 46.13 | 26.65 | 410666 | 37.95380186 | CS |
| 260 | -4.37 | -12.7964860908 | 34.15 | 51.86 | 20.51 | 474076 | 36.50244114 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 29.78 | 0.07 | 0.24 | 29.7 | 30.02 | 29.37 | 538363 |
| 1739490000 | 29.71 | 0.7 | 2.41 | 29.24 | 29.765 | 28.95 | 549871 |
| 1739403600 | 29.01 | 0.42 | 1.47 | 28.12 | 29.355 | 28.1 | 764700 |
| 1739317200 | 28.59 | -0.01 | -0.03 | 28.68 | 29.45 | 27.99 | 965938 |
| 1739230800 | 28.6 | -3 | -9.49 | 28.9 | 29.01 | 26.65 | 2214114 |
| 1738971600 | 31.6 | -0.41 | -1.28 | 31.85 | 32.04 | 31.36 | 593911 |
| 1738885200 | 32.009999 | 0.17 | 0.53 | 32.11 | 32.42 | 31.68 | 466022 |
| 1738798800 | 31.84 | 0.31 | 0.98 | 31.48 | 31.98 | 31.11 | 491351 |
| 1738712400 | 31.53 | -0.81 | -2.50 | 32.18 | 32.21 | 30.865 | 532255 |
| 1738626000 | 32.34 | -0.96 | -2.88 | 33.03 | 33.03 | 32.21 | 470816 |
| 1738366800 | 33.299999 | -0.6 | -1.77 | 33.8 | 33.815 | 33.15 | 459747 |
| 1738280400 | 33.9 | 0.44 | 1.32 | 33.79 | 34.01 | 33.479999 | 291094 |
| 1738194000 | 33.46 | 0.12 | 0.36 | 33.46 | 33.76 | 33.09 | 321092 |
| 1738107600 | 33.34 | -1.1 | -3.19 | 34.2 | 34.62 | 33.34 | 352464 |
| 1738021200 | 34.44 | 0.62 | 1.83 | 33.92 | 34.725 | 33.92 | 448474 |
| 1737762000 | 33.82 | 0.3 | 0.89 | 33.92 | 34.3 | 33.59 | 377975 |
| 1737675600 | 33.52 | 0 | 0.00 | 33.52 | 33.52 | 33.52 | 0 |
| 1737589200 | 33.52 | -0.41 | -1.21 | 34.04 | 34.16 | 33.45 | 417729 |
| 1737502800 | 33.93 | 0.21 | 0.62 | 33.89 | 34.11 | 33.515 | 516343 |
| 1737157200 | 33.72 | 0.53 | 1.60 | 33.45 | 34.07 | 33.295 | 574023 |
| 1737070800 | 33.189999 | 0.68 | 2.09 | 32.7 | 33.43 | 32.15 | 556471 |
| 1736984400 | 32.509999 | 0.14 | 0.43 | 32.83 | 33.08 | 32.299999 | 424473 |
| 1736898000 | 32.369999 | 0.43 | 1.35 | 32.229999 | 32.63 | 31.92 | 394868 |
| 1736811600 | 31.94 | 0.42 | 1.33 | 31.5 | 32.2 | 31.33 | 556924 |
| 1736552400 | 31.52 | -0.71 | -2.20 | 31.98 | 32.09 | 31.2 | 532687 |
| 1736379600 | 32.229999 | 0.18 | 0.56 | 31.83 | 32.36 | 31.4302 | 409272 |
| 1736293200 | 32.049999 | -0.07 | -0.22 | 32.03 | 32.525 | 31.5 | 468064 |
| 1736206800 | 32.119999 | -0.55 | -1.68 | 32.93 | 32.97 | 31.97 | 533962 |
| 1735947600 | 32.67 | -0.81 | -2.42 | 33.56 | 33.56 | 32.61 | 531394 |
| 1735861200 | 33.479999 | -0.12 | -0.36 | 33.84 | 33.99 | 33.39 | 299937 |
| 1735688400 | 33.6 | 0.1 | 0.30 | 33.75 | 34.09 | 33.4801 | 357732 |
| 1735602000 | 33.5 | -0.6 | -1.76 | 33.96 | 33.98 | 33.18 | 412534 |
| 1735342800 | 34.1 | -0.21 | -0.61 | 34 | 34.42 | 33.92 | 254039 |
| 1735256400 | 34.31 | 0.11 | 0.32 | 34.02 | 34.36 | 33.92 | 239713 |
| 1735077840 | 34.2 | 0.46 | 1.36 | 33.78 | 34.22 | 33.56 | 132901 |
| 1734997200 | 33.74 | -0.38 | -1.11 | 34 | 34.345 | 33.43 | 375066 |
| 1734738000 | 34.12 | -0.29 | -0.84 | 34.1 | 34.68 | 33.9356 | 1517199 |
| 1734651600 | 34.41 | 0.24 | 0.70 | 34.08 | 34.58 | 33.72 | 469310 |
| 1734565200 | 34.17 | -0.88 | -2.51 | 35.1 | 35.39 | 34.05 | 476924 |
| 1734478800 | 35.05 | -0.39 | -1.10 | 35.27 | 35.72 | 35.02 | 359224 |
| 1734392400 | 35.44 | 0.07 | 0.20 | 35.3 | 36 | 35.25 | 431450 |
| 1734133200 | 35.37 | -0.09 | -0.25 | 35.38 | 35.52 | 35.07 | 442774 |
| 1734046800 | 35.46 | 0.23 | 0.65 | 35.31 | 35.86 | 35.245 | 541148 |
| 1733960400 | 35.23 | -0.66 | -1.84 | 35.99 | 36.0991 | 35.21 | 422738 |
| 1733874000 | 35.89 | -1.21 | -3.26 | 37.01 | 37.31 | 35.83 | 412267 |
| 1733787600 | 37.1 | 0.35 | 0.95 | 36.89 | 37.72 | 36.77 | 500903 |
| 1733528400 | 36.75 | -0.41 | -1.10 | 37.54 | 37.74 | 36.45 | 361878 |
| 1733442000 | 37.16 | -1.09 | -2.85 | 38.06 | 38.46 | 36.77 | 549593 |
| 1733355600 | 38.25 | 0.44 | 1.16 | 37.66 | 38.445 | 37.66 | 671384 |
| 1733269200 | 37.81 | 0.05 | 0.13 | 37.53 | 37.95 | 37.075 | 548606 |
| 1733182800 | 37.76 | 1.18 | 3.23 | 36.66 | 37.84 | 36.24 | 490761 |
| 1732917840 | 36.58 | -0.12 | -0.33 | 36.53 | 36.77 | 36.11 | 295300 |
| 1732750800 | 36.7 | -0.27 | -0.73 | 37.16 | 37.36 | 36.57 | 349155 |
| 1732664400 | 36.97 | 0.23 | 0.63 | 36.38 | 37.03 | 36.11 | 394989 |
| 1732578000 | 36.74 | 0.77 | 2.14 | 36.22 | 37.335 | 36.22 | 549399 |
| 1732318800 | 35.97 | 0.96 | 2.74 | 35.14 | 36.04 | 35.14 | 346798 |
| 1732232400 | 35.01 | 0.32 | 0.92 | 34.95 | 35.18 | 34.62 | 298863 |
| 1732146000 | 34.69 | 0 | 0.00 | 34.45 | 34.74 | 34.31 | 335254 |
| 1732059600 | 34.69 | -0.19 | -0.54 | 34.61 | 34.8283 | 34.18 | 321144 |
| 1731973200 | 34.88 | 0.15 | 0.43 | 34.56 | 35.22 | 34.44 | 424456 |
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
