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 | -0.65 | -2.41905470785 | 26.87 | 26.87 | 25.32 | 2186609 | 26.14082481 | CS |
| 4 | -10.28 | -28.1643835616 | 36.5 | 38.86 | 25.32 | 2786712 | 30.26601348 | CS |
| 12 | -3.45 | -11.6279069767 | 29.67 | 38.86 | 25.32 | 2427617 | 31.68992975 | CS |
| 26 | 9.18 | 53.8732394366 | 17.04 | 38.86 | 16.48 | 1911620 | 27.69647989 | CS |
| 52 | 6.14 | 30.577689243 | 20.08 | 38.86 | 16.05 | 1688043 | 24.1718789 | CS |
| 156 | -12.4 | -32.1077162092 | 38.62 | 39.0319 | 15.2801 | 1317974 | 24.65577567 | CS |
| 260 | -12.33 | -31.9844357977 | 38.55 | 65.7 | 15.2801 | 1232391 | 25.87607842 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 26.18 | 0.29 | 1.12 | 26.16 | 26.48 | 25.82 | 2205741 |
| 1732232400 | 25.89 | -0.9 | -3.36 | 26.74 | 26.82 | 25.85 | 2090839 |
| 1732146000 | 26.79 | 0.43 | 1.63 | 26.47 | 26.82 | 26 | 1422690 |
| 1732059600 | 26.36 | 0.62 | 2.41 | 25.36 | 26.53 | 25.32 | 2077581 |
| 1731973200 | 25.74 | -0.49 | -1.87 | 26 | 26.1 | 25.44 | 2759580 |
| 1731714000 | 26.23 | -0.68 | -2.53 | 26.87 | 26.88 | 25.72 | 2755231 |
| 1731627600 | 26.91 | 0.44 | 1.66 | 26.45 | 27.21 | 26.4234 | 2441066 |
| 1731541200 | 26.47 | -1.06 | -3.85 | 28.29 | 28.29 | 26.3 | 4521181 |
| 1731454800 | 27.53 | -0.32 | -1.15 | 28 | 28.75 | 27.38 | 2494057 |
| 1731368400 | 27.85 | 0.08 | 0.29 | 28.18 | 28.25 | 27.45 | 2831105 |
| 1731109200 | 27.77 | -0.76 | -2.66 | 28.17 | 28.26 | 27.25 | 4826367 |
| 1731022800 | 28.53 | -9.92 | -25.80 | 31.24 | 31.52 | 28.36 | 10184496 |
| 1730936400 | 38.45 | 1.72 | 4.68 | 38.35 | 38.86 | 38.02 | 2534423 |
| 1730850000 | 36.73 | 1.96 | 5.64 | 34.97 | 36.77 | 34.885 | 2171289 |
| 1730763600 | 34.77 | -2.07 | -5.62 | 36.6 | 36.665 | 34.43 | 2902778 |
| 1730500800 | 36.84 | 0.06 | 0.16 | 36.87 | 37.71 | 35.73 | 2312419 |
| 1730414400 | 36.78 | -0.67 | -1.79 | 37.59 | 38.04 | 36.72 | 2142915 |
| 1730328000 | 37.45 | 0.45 | 1.22 | 37 | 37.81 | 36.76 | 1727520 |
| 1730241600 | 37 | 0.89 | 2.46 | 36.27 | 37.01 | 36.03 | 1526242 |
| 1730155200 | 36.11 | 0.63 | 1.78 | 35.85 | 36.51 | 35.56 | 1184767 |
| 1729896000 | 35.48 | -0.54 | -1.50 | 36.5 | 36.9999 | 35.38 | 1509247 |
| 1729809600 | 36.02 | 0.75 | 2.13 | 35.5 | 36.19 | 35.29 | 1217066 |
| 1729723200 | 35.27 | -1.23 | -3.37 | 36.28 | 36.42 | 35.08 | 1743106 |
| 1729636800 | 36.5 | -0.06 | -0.16 | 36.29 | 37.03 | 36.12 | 1497338 |
| 1729550400 | 36.56 | 0.51 | 1.41 | 36.25 | 36.6 | 35.65 | 1563881 |
| 1729291200 | 36.05 | -1.28 | -3.43 | 37.2 | 37.2 | 35.2 | 2081448 |
| 1729204800 | 37.33 | -0.02 | -0.05 | 37.67 | 37.9 | 37.1 | 1775023 |
| 1729118400 | 37.35 | 1.86 | 5.24 | 35.7 | 37.52 | 35.68 | 2380258 |
| 1729032000 | 35.49 | 0.58 | 1.66 | 35 | 35.6778 | 34.2 | 2089328 |
| 1728945600 | 34.91 | 0.73 | 2.14 | 34.38 | 34.99 | 34.02 | 1896516 |
| 1728686400 | 34.18 | 0.89 | 2.67 | 33.35 | 34.21 | 33.25 | 1640707 |
| 1728600000 | 33.29 | -0.06 | -0.18 | 33.04 | 33.64 | 32.78 | 1116889 |
| 1728513600 | 33.35 | 1.4 | 4.38 | 31.83 | 33.551 | 31.54 | 2213509 |
| 1728427200 | 31.95 | 1.07 | 3.47 | 31.15 | 32.47 | 31 | 2990488 |
| 1728340800 | 30.88 | -0.27 | -0.87 | 31.15 | 31.29 | 30.55 | 1214063 |
| 1728081600 | 31.15 | 0.8 | 2.64 | 30.82 | 31.57 | 30.67 | 1305360 |
| 1727995200 | 30.35 | -0.2 | -0.65 | 30.39 | 30.75 | 30.21 | 923865 |
| 1727908800 | 30.55 | -1.17 | -3.69 | 31.5 | 31.75 | 30.17 | 1711679 |
| 1727822400 | 31.72 | -1.42 | -4.28 | 33.06 | 33.09 | 31.68 | 1728475 |
| 1727736000 | 33.14 | 0.5 | 1.53 | 32.7 | 33.345 | 32.65 | 1340091 |
| 1727476800 | 32.64 | 0.51 | 1.59 | 32.25 | 32.79 | 32.07 | 1198216 |
| 1727390400 | 32.13 | -0.25 | -0.77 | 32.78 | 32.85 | 31.945 | 1307949 |
| 1727304000 | 32.38 | -0.58 | -1.76 | 33 | 33.45 | 32.369999 | 1451694 |
| 1727217600 | 32.96 | 0.15 | 0.46 | 32.75 | 33.305 | 32.5903 | 1583808 |
| 1727131200 | 32.81 | -0.04 | -0.12 | 32.77 | 32.869999 | 31.99 | 1925210 |
| 1726872000 | 32.85 | -0.02 | -0.06 | 32.909999 | 33.15 | 32.125799 | 17915713 |
| 1726785600 | 32.869999 | 0.4 | 1.23 | 33.2 | 33.38 | 32.71 | 2305298 |
| 1726699200 | 32.47 | -0.12 | -0.37 | 32.7 | 33.85 | 32.29 | 2709157 |
| 1726612800 | 32.59 | 1.43 | 4.59 | 31.64 | 32.67 | 31.47 | 3229243 |
| 1726526400 | 31.16 | 0.86 | 2.84 | 30.4 | 31.515 | 30.4 | 2946741 |
| 1726267200 | 30.3 | 0.82 | 2.78 | 29.49 | 30.3591 | 29.45 | 1594048 |
| 1726180800 | 29.48 | 0.11 | 0.37 | 29.36 | 30 | 29.29 | 1814133 |
| 1726094400 | 29.37 | -0.92 | -3.04 | 30.04 | 30.22 | 28.69 | 1702278 |
| 1726008000 | 30.29 | -0.21 | -0.69 | 30.53 | 31.0129 | 30.16 | 2193200 |
| 1725921600 | 30.5 | 1.95 | 6.83 | 30.84 | 31.33 | 30.3 | 4233568 |
| 1725662400 | 28.55 | -0.55 | -1.89 | 29.23 | 29.45 | 28.128 | 1676450 |
| 1725576000 | 29.1 | -0.71 | -2.38 | 29.51 | 29.86 | 28.91 | 1440378 |
| 1725489600 | 29.81 | 0.25 | 0.85 | 29.5 | 30.11 | 29.33 | 1010055 |
| 1725403200 | 29.56 | -0.83 | -2.73 | 30.01 | 30.42 | 29.55 | 1490063 |
| 1725057600 | 30.39 | 0.56 | 1.88 | 29.67 | 30.58 | 29.27 | 2007210 |
| 1724971200 | 29.83 | 1.05 | 3.65 | 29 | 30.23 | 28.9 | 2154199 |
| 1724884800 | 28.78 | -0.7 | -2.37 | 29.13 | 29.5 | 28.746 | 1377148 |
| 1724798400 | 29.48 | 0.62 | 2.15 | 28.7 | 29.84 | 28.42 | 1535331 |
| 1724712000 | 28.86 | 0.12 | 0.42 | 28.93 | 29.34 | 28.55 | 2112804 |
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
