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 | -1.6 | -5.22875816993 | 30.6 | 30.6 | 28.4 | 364 | 29.24631463 | DE |
| 4 | -1 | -3.33333333333 | 30 | 32.799999 | 28.4 | 379 | 30.04250953 | DE |
| 12 | -8.799999 | -23.2804212508 | 37.799999 | 39.2 | 28.4 | 380 | 31.7695573 | DE |
| 26 | -13.4 | -31.6037735849 | 42.4 | 43 | 28.4 | 280 | 34.12824605 | DE |
| 52 | -13.5 | -31.7647058824 | 42.5 | 47 | 28.4 | 232 | 37.5800822 | DE |
| 156 | -13.799999 | -32.2429890711 | 42.799999 | 47 | 28.4 | 213 | 37.87870236 | DE |
| 260 | -13.799999 | -32.2429890711 | 42.799999 | 47 | 28.4 | 213 | 37.87870236 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 29.1 | 0.1 | 0.34 | 28.8 | 29.1 | 28.8 | 51 |
| 1732829220 | 29 | 0.1 | 0.35 | 28.9 | 29.3 | 28.9 | 920 |
| 1732742820 | 28.9 | -0.2 | -0.69 | 28.9 | 28.9 | 28.9 | 30 |
| 1732656420 | 29.1 | -1 | -3.32 | 30.5 | 30.5 | 29 | 453 |
| 1732570020 | 30.1 | -1.4 | -4.44 | 30.6 | 30.6 | 30 | 364 |
| 1732310820 | 31.5 | -0.1 | -0.32 | 31.5 | 31.5 | 31.5 | 100 |
| 1732224420 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1732138020 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1732051620 | 31.6 | 0.1 | 0.32 | 31.6 | 31.6 | 31.6 | 1 |
| 1731965220 | 31.5 | -0.5 | -1.56 | 30.8 | 31.5 | 30.8 | 228 |
| 1731705960 | 32 | -0.4 | -1.23 | 31.9 | 32 | 31.7 | 168 |
| 1731619560 | 32.4 | 0 | 0.00 | 32.5 | 32.799999 | 32.4 | 154 |
| 1731533160 | 32.4 | 0.3 | 0.93 | 31.6 | 32.4 | 31.6 | 170 |
| 1731446820 | 32.1 | 1.3 | 4.22 | 30.7 | 32.1 | 30.7 | 298 |
| 1731360420 | 30.8 | 0.3 | 0.98 | 31.2 | 31.2 | 30.8 | 126 |
| 1731101220 | 30.5 | -0.4 | -1.29 | 30.4 | 30.5 | 30.2 | 320 |
| 1731014760 | 30.9 | 1.4 | 4.75 | 29.7 | 30.9 | 29.7 | 473 |
| 1730928360 | 29.5 | 0.4 | 1.37 | 29.3 | 29.5 | 28.8 | 259 |
| 1730841960 | 29.1 | -0.5 | -1.69 | 29.6 | 29.6 | 29.1 | 94 |
| 1730755560 | 29.6 | 0 | 0.00 | 30 | 30.2 | 29.6 | 2613 |
| 1730496360 | 29.6 | -0.1 | -0.34 | 29.7 | 29.7 | 29.6 | 85 |
| 1730409960 | 29.7 | -0.7 | -2.30 | 30.3 | 30.3 | 29.6 | 883 |
| 1730323560 | 30.4 | 0.2 | 0.66 | 30.3 | 30.4 | 30.3 | 90 |
| 1730237160 | 30.2 | 0 | 0.00 | 30.3 | 30.5 | 30 | 373 |
| 1730150760 | 30.2 | -1.3 | -4.13 | 31.3 | 31.3 | 30.2 | 1301 |
| 1729888020 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 2 |
| 1729801560 | 31.5 | -0.3 | -0.94 | 31.9 | 31.9 | 31.5 | 22 |
| 1729715160 | 31.8 | -0.1 | -0.31 | 32.6 | 32.6 | 31.8 | 458 |
| 1729628760 | 31.9 | 0.2 | 0.63 | 31.9 | 31.9 | 31.9 | 35 |
| 1729542360 | 31.7 | 0.8 | 2.59 | 31.1 | 31.7 | 31.1 | 72 |
| 1729283160 | 30.9 | -0.6 | -1.90 | 31 | 31.3 | 30.9 | 184 |
| 1729196760 | 31.5 | -0.1 | -0.32 | 31.7 | 31.7 | 31.5 | 137 |
| 1729110360 | 31.6 | -0.8 | -2.47 | 32.4 | 32.4 | 31.2 | 1056 |
| 1729023960 | 32.4 | -0.7 | -2.11 | 33.1 | 33.1 | 32.299999 | 528 |
| 1728937620 | 33.1 | -0.4 | -1.19 | 33.4 | 33.4 | 33.1 | 100 |
| 1728678360 | 33.5 | -0.2 | -0.59 | 33.7 | 33.7 | 33.5 | 834 |
| 1728591960 | 33.7 | -0.2 | -0.59 | 33.9 | 33.9 | 33.5 | 278 |
| 1728505560 | 33.9 | -0.1 | -0.29 | 34.1 | 34.1 | 33.9 | 111 |
| 1728419160 | 34 | -0.1 | -0.29 | 33.799999 | 34 | 33.799999 | 102 |
| 1728332760 | 34.1 | 0.5 | 1.49 | 33.9 | 34.4 | 33.9 | 1507 |
| 1728073560 | 33.6 | -0.2 | -0.59 | 33.799999 | 33.799999 | 33.6 | 215 |
| 1727987220 | 33.799999 | 0.1 | 0.30 | 33.7 | 33.799999 | 33.5 | 47 |
| 1727900820 | 33.7 | 0.9 | 2.74 | 33 | 33.7 | 33 | 164 |
| 1727814420 | 32.799999 | -0.7 | -2.09 | 33.6 | 33.6 | 32.799999 | 315 |
| 1727728020 | 33.5 | 2 | 6.35 | 31.8 | 33.5 | 31.7 | 553 |
| 1727468760 | 31.5 | -0.2 | -0.63 | 31.5 | 31.5 | 31.5 | 71 |
| 1727382360 | 31.7 | 0.2 | 0.63 | 31.7 | 31.7 | 31.7 | 100 |
| 1727295960 | 31.5 | 0.4 | 1.29 | 31.2 | 31.5 | 31.1 | 811 |
| 1727209560 | 31.1 | -1.2 | -3.72 | 32.5 | 32.5 | 31.1 | 1233 |
| 1727123160 | 32.299999 | -0.6 | -1.82 | 32.9 | 33 | 32.2 | 160 |
| 1726864020 | 32.9 | 0.2 | 0.61 | 32.5 | 33 | 31.8 | 790 |
| 1726777560 | 32.7 | -0.3 | -0.91 | 32.799999 | 32.799999 | 32.6 | 260 |
| 1726691220 | 33 | 0.1 | 0.30 | 33 | 33 | 33 | 301 |
| 1726604760 | 32.9 | -1 | -2.95 | 32.7 | 33.1 | 32.7 | 226 |
| 1726518420 | 33.9 | -1.3 | -3.69 | 34.6 | 34.6 | 33.9 | 386 |
| 1726259160 | 35.2 | -0.2 | -0.56 | 35.2 | 35.2 | 35.2 | 4 |
| 1726172760 | 35.4 | -3.3 | -8.53 | 38.7 | 38.7 | 34.2 | 948 |
| 1726086360 | 38.7 | -0.5 | -1.28 | 39.1 | 39.1 | 38.7 | 134 |
| 1725999960 | 39.2 | 1.4 | 3.70 | 38.7 | 39.2 | 38.7 | 322 |
| 1725913620 | 37.799999 | -1.2 | -3.08 | 37.799999 | 37.799999 | 37.799999 | 5 |
| 1725654360 | 39 | -0.5 | -1.27 | 39 | 39 | 39 | 80 |
| 1725567960 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1725481560 | 39.5 | 0.9 | 2.33 | 39.5 | 39.5 | 39.5 | 50 |
| 1725395160 | 38.6 | 0.4 | 1.05 | 38 | 38.6 | 38 | 82 |
| 1725308760 | 38.2 | 0.7 | 1.87 | 38.1 | 38.2 | 38.1 | 107 |
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
