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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 49.9 | 0.38 | 0.78 | 49.42 | 50.73 | 49.36 | 1409 |
| 1732224420 | 49.515 | 1.15 | 2.37 | 47.925 | 49.63 | 47.875 | 1032 |
| 1732138020 | 48.37 | 0.98 | 2.08 | 47.74 | 49 | 47.395 | 754 |
| 1732051620 | 47.385 | -0.35 | -0.73 | 47.935 | 47.935 | 46.09 | 1423 |
| 1731965220 | 47.735 | 0.76 | 1.61 | 47.645 | 48.095 | 46.735 | 1866 |
| 1731705960 | 46.98 | -1.37 | -2.83 | 47.92 | 48.645 | 46.83 | 3091 |
| 1731619560 | 48.35 | -1.7 | -3.40 | 50.33 | 51.46 | 48.35 | 1140 |
| 1731533160 | 50.05 | -0.89 | -1.75 | 50.49 | 51.89 | 50.05 | 1683 |
| 1731446820 | 50.94 | 0.2 | 0.39 | 50.91 | 52.05 | 50.45 | 1867 |
| 1731360420 | 50.74 | 1.21 | 2.44 | 49.66 | 51.84 | 49.66 | 1803 |
| 1731101220 | 49.53 | 0.12 | 0.24 | 49.595 | 50 | 49.025 | 723 |
| 1731014760 | 49.41 | -0.06 | -0.12 | 49.34 | 49.73 | 48.59 | 2519 |
| 1730928360 | 49.47 | 1.32 | 2.74 | 49.73 | 51 | 49 | 2735 |
| 1730841960 | 48.15 | 0.1 | 0.21 | 48.105 | 48.15 | 46.79 | 479 |
| 1730755560 | 48.05 | -0.96 | -1.95 | 48.54 | 48.68 | 47.69 | 2634 |
| 1730496360 | 49.005 | 0.98 | 2.03 | 47.02 | 49.005 | 46.5 | 662 |
| 1730409960 | 48.03 | -0.98 | -2.00 | 46.655 | 50.52 | 46.215 | 1692 |
| 1730323560 | 49.01 | 5.2 | 11.86 | 44.095 | 49.56 | 43.91 | 3362 |
| 1730237160 | 43.815 | -1.56 | -3.44 | 45.02 | 45.455 | 43.815 | 540 |
| 1730150760 | 45.375 | 0.38 | 0.83 | 45.13 | 46.165 | 45.02 | 691 |
| 1729888020 | 45 | -0.05 | -0.11 | 44.825 | 45.58 | 44.825 | 389 |
| 1729801560 | 45.05 | -0.92 | -2.00 | 46.63 | 46.63 | 44.895 | 2112 |
| 1729715160 | 45.97 | 0.14 | 0.31 | 45.405 | 46.615 | 45.405 | 695 |
| 1729628760 | 45.83 | -1.95 | -4.07 | 47.89 | 47.89 | 45.695 | 936 |
| 1729542360 | 47.775 | 0.41 | 0.87 | 47.255 | 48.885 | 47.175 | 2851 |
| 1729283160 | 47.365 | 0.55 | 1.17 | 46.89 | 47.37 | 46.785 | 926 |
| 1729196760 | 46.815 | -1.77 | -3.63 | 48.58 | 49.125 | 46.5 | 1289 |
| 1729110360 | 48.58 | 1.69 | 3.60 | 47.02 | 48.95 | 46.995 | 991 |
| 1729023960 | 46.89 | 1.73 | 3.82 | 45.355 | 47.5 | 42.975 | 14171 |
| 1728937620 | 45.165 | -0.49 | -1.06 | 45.26 | 45.95 | 44.005 | 2364 |
| 1728678360 | 45.65 | 0.2 | 0.44 | 45.58 | 46.03 | 45.245 | 1251 |
| 1728591960 | 45.45 | -1.09 | -2.34 | 46.155 | 46.54 | 45.375 | 769 |
| 1728505560 | 46.54 | 0.41 | 0.89 | 46.2 | 47.095 | 46.09 | 692 |
| 1728419160 | 46.13 | -0.53 | -1.13 | 46.79 | 47.015 | 45.925 | 1487 |
| 1728332760 | 46.655 | -1.35 | -2.80 | 47.875 | 48.2 | 46.655 | 1336 |
| 1728073560 | 48 | 1.32 | 2.82 | 46.25 | 48.29 | 46.25 | 832 |
| 1727987220 | 46.685 | -0.14 | -0.30 | 46.675 | 46.8 | 46 | 1315 |
| 1727900820 | 46.825 | -0.53 | -1.12 | 47.18 | 47.5 | 46.825 | 1175 |
| 1727814420 | 47.355 | -2.85 | -5.67 | 49.625 | 50.28 | 47.355 | 1934 |
| 1727728020 | 50.2 | -0.8 | -1.57 | 50.85 | 51.25 | 49.735 | 1736 |
| 1727468760 | 51 | 1.22 | 2.45 | 49.715 | 51.84 | 49.45 | 1045 |
| 1727382360 | 49.78 | 0.19 | 0.37 | 49.815 | 49.815 | 49 | 890 |
| 1727295960 | 49.595 | 0.21 | 0.43 | 49.16 | 49.595 | 48.565 | 629 |
| 1727209560 | 49.385 | 0.27 | 0.55 | 49.6 | 49.98 | 49.175 | 603 |
| 1727123160 | 49.115 | 1.52 | 3.18 | 48.27 | 49.185 | 47.86 | 769 |
| 1726864020 | 47.6 | -0.77 | -1.59 | 48.455 | 48.59 | 47.36 | 231 |
| 1726777560 | 48.37 | -0.16 | -0.33 | 49.455 | 49.58 | 48.37 | 1614 |
| 1726691220 | 48.53 | 0.14 | 0.29 | 48.455 | 49 | 48.455 | 281 |
| 1726604760 | 48.39 | 0.45 | 0.95 | 48.255 | 48.735 | 48.23 | 504 |
| 1726518420 | 47.935 | -2.61 | -5.15 | 50.29 | 50.31 | 47.715 | 1031 |
| 1726259160 | 50.54 | 3.54 | 7.53 | 46.875 | 51 | 46.68 | 2214 |
| 1726172760 | 47 | 0.24 | 0.51 | 46.995 | 48.03 | 46.515 | 782 |
| 1726086360 | 46.76 | -0.43 | -0.91 | 47.13 | 47.445 | 46.015 | 679 |
| 1725999960 | 47.19 | -0.8 | -1.67 | 47.3 | 47.91 | 47 | 622 |
| 1725913620 | 47.99 | 0.09 | 0.19 | 47.715 | 49.365 | 47.605 | 790 |
| 1725654360 | 47.9 | -1.31 | -2.65 | 49.55 | 50.38 | 47.9 | 2548 |
| 1725567960 | 49.205 | -0.77 | -1.53 | 50.17 | 50.33 | 48.8 | 1054 |
| 1725481560 | 49.97 | 0.31 | 0.63 | 49.005 | 49.97 | 49.005 | 965 |
| 1725395160 | 49.655 | -0.41 | -0.81 | 49.87 | 50.9 | 49.305 | 440 |
| 1725308760 | 50.06 | 1.05 | 2.13 | 49.575 | 50.06 | 49.34 | 354 |
| 1725049560 | 49.015 | -1.23 | -2.44 | 50.2 | 50.74 | 49.015 | 554 |
| 1724963160 | 50.24 | 0.72 | 1.44 | 49.15 | 50.82 | 49.15 | 983 |
| 1724876760 | 49.525 | 0.16 | 0.31 | 49.445 | 50 | 49.425 | 253 |
| 1724790420 | 49.37 | -0.35 | -0.69 | 49.42 | 49.505 | 48.76 | 353 |
| 1724704020 | 49.715 | 0.37 | 0.74 | 49.345 | 50.12 | 49.345 | 1432 |
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
