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 | 1.37 | 4.46544980443 | 30.68 | 33.355 | 29.03 | 91142 | 31.43790442 | CS |
| 4 | 4.4 | 15.9132007233 | 27.65 | 33.355 | 27 | 85971 | 29.67453582 | CS |
| 12 | 4.25 | 15.2877697842 | 27.8 | 33.355 | 25.2223 | 71816 | 28.88411129 | CS |
| 26 | 12.25 | 61.8686868687 | 19.8 | 34.725 | 18.895 | 77530 | 27.73132319 | CS |
| 52 | 19 | 145.593869732 | 13.05 | 34.725 | 12.53 | 60281 | 23.94731266 | CS |
| 156 | 18.1 | 129.749103943 | 13.95 | 34.725 | 6.51 | 40319 | 17.3246586 | CS |
| 260 | 11.06 | 52.69175798 | 20.99 | 34.725 | 6.51 | 39965 | 16.4562799 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 32.049999 | 0.49 | 1.55 | 31.84 | 32.604999 | 30.61 | 86193 |
| 1721860800 | 31.56 | -1.36 | -4.13 | 32.7 | 33.354999 | 31.55 | 110419 |
| 1721774400 | 32.92 | 0.63 | 1.95 | 32.18 | 33.25 | 32.18 | 77393 |
| 1721688000 | 32.29 | 1.97 | 6.50 | 30.34 | 32.659999 | 30.34 | 107580 |
| 1721428800 | 30.32 | 0.47 | 1.57 | 29.96 | 30.43 | 29.03 | 73870 |
| 1721342400 | 29.85 | -0.93 | -3.02 | 30.68 | 31.3161 | 29.34 | 86450 |
| 1721256000 | 30.78 | -0.97 | -3.06 | 31.55 | 31.765 | 30.75 | 61587 |
| 1721169600 | 31.75 | 1.44 | 4.75 | 30.7 | 32.22 | 30.32 | 97400 |
| 1721083200 | 30.31 | 0.43 | 1.44 | 30.11 | 30.61 | 29.86 | 85540 |
| 1720824000 | 29.88 | 1.69 | 6.00 | 28.69 | 29.96 | 28.6609 | 109099 |
| 1720737600 | 28.19 | 0.89 | 3.26 | 27.87 | 28.61 | 27.4317 | 75855 |
| 1720651200 | 27.3 | 0.13 | 0.48 | 27.25 | 27.57 | 27 | 57610 |
| 1720564800 | 27.17 | -1.32 | -4.63 | 28.33 | 28.48 | 27.15 | 69843 |
| 1720478400 | 28.49 | 0.43 | 1.53 | 28.35 | 28.85 | 28.11 | 81548 |
| 1720219200 | 28.06 | -0.58 | -2.03 | 28.51 | 28.59 | 27.5 | 85104 |
| 1720040640 | 28.64 | 0.22 | 0.77 | 28.49 | 28.98 | 28.43 | 28252 |
| 1719960000 | 28.42 | -0.19 | -0.66 | 28.37 | 28.745 | 28.11 | 71461 |
| 1719873600 | 28.61 | 0.61 | 2.18 | 28.16 | 28.75 | 27.785 | 124889 |
| 1719614400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1719528000 | 28 | 0.5 | 1.82 | 27.65 | 28.228 | 27.17 | 143584 |
| 1719441600 | 27.5 | 0 | 0.00 | 27.49 | 27.53 | 26.33 | 124765 |
| 1719355200 | 27.5 | -0.5 | -1.79 | 28.14 | 28.14 | 27.24 | 107754 |
| 1719268800 | 28 | -0.41 | -1.44 | 28.81 | 29.2199 | 27.515 | 95278 |
| 1719009600 | 28.41 | -0.38 | -1.32 | 28.37 | 28.9185 | 28.16 | 84998 |
| 1718923200 | 28.79 | -0.87 | -2.93 | 29.79 | 30.11 | 28.36 | 79941 |
| 1718750400 | 29.66 | 0.23 | 0.78 | 29.21 | 29.92 | 28.71 | 65085 |
| 1718664000 | 29.43 | 0.51 | 1.76 | 29.28 | 29.75 | 28.96 | 61855 |
| 1718404800 | 28.92 | -0.7 | -2.36 | 29.07 | 29.39 | 28.56 | 49818 |
| 1718318400 | 29.62 | -1.05 | -3.42 | 30.63 | 30.98 | 29.41 | 58526 |
| 1718232000 | 30.67 | 0.71 | 2.37 | 30.31 | 31.07 | 29.98 | 71220 |
| 1718145600 | 29.96 | 0.62 | 2.11 | 29.31 | 30.09 | 28.66 | 71582 |
| 1718059200 | 29.34 | 1.69 | 6.11 | 27.82 | 29.6599 | 27.7 | 87541 |
| 1717800000 | 27.65 | 1.59 | 6.10 | 28.51 | 29.09 | 27.26 | 176211 |
| 1717713600 | 26.06 | -0.16 | -0.61 | 25.97 | 27.06 | 25.4189 | 82245 |
| 1717627200 | 26.22 | 0.66 | 2.58 | 25.7 | 26.38 | 25.3 | 73221 |
| 1717540800 | 25.56 | -1.17 | -4.38 | 26.3 | 26.43 | 25.2223 | 60073 |
| 1717454400 | 26.73 | -0.32 | -1.18 | 27.39 | 27.39 | 26.39 | 39782 |
| 1717195200 | 27.05 | 0.01 | 0.04 | 26.92 | 27.26 | 26.44 | 60577 |
| 1717108800 | 27.04 | -0.31 | -1.13 | 27.29 | 27.66 | 26.945 | 39611 |
| 1717022400 | 27.35 | -0.19 | -0.69 | 27.08 | 27.67 | 26.75 | 56406 |
| 1716936000 | 27.54 | -1.9 | -6.45 | 29.19 | 29.19 | 27.43 | 50724 |
| 1716590400 | 29.44 | 1.03 | 3.63 | 28.54 | 29.44 | 28.22 | 83790 |
| 1716504000 | 28.41 | -0.46 | -1.59 | 28.66 | 28.86 | 27.7 | 61035 |
| 1716417600 | 28.87 | -0.78 | -2.63 | 29.55 | 29.87 | 28.71 | 38086 |
| 1716331200 | 29.65 | -0.18 | -0.60 | 29.68 | 29.88 | 29.38 | 21450 |
| 1716244800 | 29.83 | 0.71 | 2.44 | 28.86 | 30.28 | 28.0508 | 59238 |
| 1715985600 | 29.12 | 0.34 | 1.18 | 28.6 | 29.12 | 28.1694 | 46670 |
| 1715899200 | 28.78 | -0.17 | -0.59 | 28.72 | 29.31 | 28.6 | 35857 |
| 1715812800 | 28.95 | 0.71 | 2.51 | 28.24 | 29.165 | 28.24 | 42965 |
| 1715726400 | 28.24 | -0.25 | -0.88 | 28.26 | 28.715 | 28.0399 | 43870 |
| 1715640000 | 28.49 | -0.33 | -1.15 | 28.93 | 29.02 | 28.16 | 48395 |
| 1715380800 | 28.82 | -0.89 | -3.00 | 29.64 | 29.82 | 28.82 | 38421 |
| 1715294400 | 29.71 | 0.45 | 1.54 | 29.11 | 29.785 | 28.83 | 76392 |
| 1715208000 | 29.26 | -0.11 | -0.37 | 29.45 | 29.99 | 29.16 | 46061 |
| 1715121600 | 29.37 | 0.09 | 0.31 | 29.4 | 30.5 | 29.33 | 88624 |
| 1715035200 | 29.28 | 1.25 | 4.46 | 28.24 | 29.75 | 28.24 | 70499 |
| 1714776000 | 28.03 | 0.3 | 1.08 | 28.1 | 28.17 | 27.59 | 41911 |
| 1714689600 | 27.73 | 0.09 | 0.33 | 27.8 | 27.91 | 27.2808 | 33724 |
| 1714603200 | 27.64 | -0.2 | -0.72 | 27.64 | 28.14 | 27.38 | 52808 |
| 1714516800 | 27.84 | -0.5 | -1.76 | 28.3 | 28.45 | 27.785 | 35008 |
| 1714430400 | 28.34 | -0.02 | -0.07 | 28.7 | 28.9462 | 28.08 | 52815 |
| 1714171200 | 28.36 | 0.52 | 1.87 | 27.92 | 28.66 | 27.59 | 50989 |
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
