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 | -1.405 | -4.51768488746 | 31.1 | 33.4 | 29.615 | 441 | 30.89231624 | DE |
| 4 | -4.76 | -13.8151211725 | 34.455 | 36.19 | 29.09 | 489 | 31.9269521 | DE |
| 12 | -3.815 | -11.3846612951 | 33.51 | 38.67 | 29.09 | 699 | 34.92425225 | DE |
| 26 | 3.25 | 12.2896577803 | 26.445 | 38.67 | 22.99 | 1253 | 31.30273547 | DE |
| 52 | 15.395 | 107.657342657 | 14.3 | 38.67 | 13.668 | 2759 | 24.81820153 | DE |
| 156 | 5.095 | 20.7113821138 | 24.6 | 38.67 | 13.668 | 2134 | 23.60342322 | DE |
| 260 | 5.095 | 20.7113821138 | 24.6 | 38.67 | 13.668 | 2134 | 23.60342322 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 29.905 | -0.7 | -2.29 | 30.045 | 30.095 | 29.615 | 882 |
| 1743110820 | 30.605 | -0.19 | -0.62 | 30.685 | 30.685 | 30.605 | 65 |
| 1743024420 | 30.795 | -0.15 | -0.48 | 29.79 | 33.4 | 29.79 | 1557 |
| 1742938020 | 30.945 | -0.69 | -2.17 | 31.26 | 31.26 | 30.945 | 75 |
| 1742851620 | 31.63 | 0.53 | 1.70 | 31.51 | 31.63 | 31.51 | 115 |
| 1742592420 | 31.1 | 0.7 | 2.30 | 31.1 | 31.1 | 31.1 | 392 |
| 1742506020 | 30.4 | 1.21 | 4.13 | 29.58 | 30.4 | 29.58 | 93 |
| 1742419620 | 29.195 | -0.62 | -2.06 | 29.195 | 29.195 | 29.195 | 50 |
| 1742333220 | 29.81 | -0.54 | -1.78 | 29.81 | 29.81 | 29.81 | 1 |
| 1742246820 | 30.35 | 0.3 | 1.00 | 30.28 | 30.595 | 30.28 | 310 |
| 1741987620 | 30.05 | 0.5 | 1.69 | 30.05 | 30.05 | 30.05 | 204 |
| 1741901220 | 29.55 | -1.18 | -3.84 | 30.3 | 30.3 | 29.55 | 190 |
| 1741814820 | 30.73 | 1.53 | 5.24 | 30.73 | 30.73 | 30.73 | 50 |
| 1741728420 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1741642020 | 29.2 | -1.52 | -4.95 | 30.305 | 30.305 | 29.09 | 758 |
| 1741382820 | 30.72 | -1.77 | -5.45 | 32.77 | 32.77 | 30.72 | 174 |
| 1741296420 | 32.49 | -1.01 | -3.01 | 33.545 | 33.545 | 32.49 | 1239 |
| 1741210020 | 33.5 | 0.99 | 3.06 | 32.155 | 33.5 | 31.83 | 636 |
| 1741123620 | 32.505 | -1.5 | -4.40 | 33.69 | 33.69 | 30.825 | 2234 |
| 1741037220 | 34 | -1.83 | -5.09 | 36.165 | 36.19 | 34 | 679 |
| 1740778020 | 35.825 | -0.3 | -0.83 | 34.455 | 35.84 | 34.27 | 468 |
| 1740691620 | 36.125 | 1.81 | 5.26 | 34.604999 | 36.125 | 33.924999 | 1803 |
| 1740605220 | 34.32 | 1.63 | 4.97 | 34.119999 | 34.32 | 34.119999 | 44 |
| 1740518820 | 32.695 | -0.09 | -0.26 | 32.5 | 32.939999 | 32.5 | 205 |
| 1740432420 | 32.78 | -0.82 | -2.45 | 33 | 33 | 32.2 | 2876 |
| 1740173220 | 33.604999 | -1.57 | -4.45 | 35.229999 | 35.39 | 33.604999 | 1025 |
| 1740086820 | 35.17 | -0.89 | -2.45 | 35.635 | 36.165 | 35.17 | 544 |
| 1740000420 | 36.055 | -1.18 | -3.17 | 36.585 | 37.055 | 36 | 580 |
| 1739914020 | 37.235 | 0.84 | 2.29 | 35.715 | 37.235 | 35.695 | 102 |
| 1739827620 | 36.4 | 0.41 | 1.15 | 35.604999 | 36.4 | 35.585 | 95 |
| 1739568420 | 35.985 | -0.38 | -1.03 | 35.93 | 36.585 | 35.86 | 1382 |
| 1739482020 | 36.36 | 0.68 | 1.91 | 35.645 | 36.665 | 35.645 | 345 |
| 1739395620 | 35.68 | -1.29 | -3.48 | 35.525 | 35.755 | 35.525 | 215 |
| 1739309220 | 36.965 | 0.53 | 1.44 | 36.76 | 36.965 | 36.76 | 147 |
| 1739222820 | 36.44 | 0.2 | 0.55 | 35.994999 | 36.71 | 35.994999 | 643 |
| 1738963620 | 36.24 | -0.5 | -1.36 | 37.575 | 37.575 | 36.145 | 27 |
| 1738877220 | 36.74 | 0.66 | 1.83 | 36.744999 | 37.59 | 36.74 | 386 |
| 1738790820 | 36.08 | -1.03 | -2.78 | 36.445 | 36.58 | 36.08 | 735 |
| 1738704420 | 37.11 | -0.31 | -0.82 | 37.555 | 37.555 | 36.549999 | 873 |
| 1738618020 | 37.415 | -0.49 | -1.31 | 35 | 37.549999 | 35 | 3785 |
| 1738358820 | 37.909999 | 0.7 | 1.89 | 37.895 | 38.67 | 37.895 | 210 |
| 1738272420 | 37.205 | -0.02 | -0.05 | 37.205 | 37.205 | 37.205 | 30 |
| 1738186020 | 37.225 | -0.02 | -0.04 | 36.905 | 37.705 | 36.905 | 96 |
| 1738099620 | 37.24 | -0.16 | -0.43 | 37.03 | 37.475 | 37.03 | 169 |
| 1738013220 | 37.4 | 0.21 | 0.56 | 36.21 | 37.729999 | 36.145 | 1103 |
| 1737754020 | 37.19 | 0.81 | 2.24 | 36 | 37.19 | 36 | 831 |
| 1737667620 | 36.375 | 0.37 | 1.03 | 35.36 | 36.619999 | 35.145 | 925 |
| 1737581220 | 36.005 | 0.64 | 1.80 | 35.19 | 36.195 | 35.19 | 1739 |
| 1737494820 | 35.369999 | -0.8 | -2.20 | 36.57 | 36.57 | 34.585 | 2623 |
| 1737408420 | 36.165 | 0.1 | 0.28 | 36.265 | 37.119999 | 36.165 | 849 |
| 1737149220 | 36.065 | -0.27 | -0.74 | 36.17 | 36.64 | 36.065 | 225 |
| 1737062820 | 36.335 | -0.3 | -0.82 | 36.744999 | 36.744999 | 35.985 | 346 |
| 1736976420 | 36.635 | 1.74 | 4.97 | 35.345 | 36.755 | 35.345 | 1580 |
| 1736890020 | 34.9 | -1.02 | -2.84 | 35.585 | 35.585 | 34.9 | 1084 |
| 1736803620 | 35.92 | 0.66 | 1.86 | 35.85 | 35.92 | 35.325 | 312 |
| 1736544420 | 35.265 | 0.26 | 0.74 | 34.88 | 35.465 | 34.88 | 1303 |
| 1736458020 | 35.005 | 0.43 | 1.23 | 35.395 | 35.395 | 35.005 | 202 |
| 1736371620 | 34.58 | -0.32 | -0.92 | 34.265 | 35.09 | 34.235 | 790 |
| 1736285220 | 34.9 | -0.9 | -2.51 | 35.295 | 35.505 | 34.549999 | 288 |
| 1736198820 | 35.799999 | 0.73 | 2.10 | 35.205 | 36.22 | 34.465 | 976 |
| 1735939620 | 35.065 | 25.42 | 263.67 | 33.509999 | 35.065 | 33.509999 | 454 |
| 1735853220 | 9.6420999 | -23.15 | -70.59 | 32.689999 | 32.735 | 9.6420999 | 7530 |
| 1735594020 | 32.79 | 0.44 | 1.36 | 32.275 | 32.79 | 32.275 | 1367 |
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
