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 | 2.3 | 4.67479674797 | 49.2 | 52.5 | 49.2 | 318 | 50.35617128 | DE |
| 4 | -6 | -10.4347826087 | 57.5 | 57.5 | 46.8 | 419 | 50.72744905 | DE |
| 12 | -8 | -13.4453781513 | 59.5 | 66 | 46.8 | 274 | 55.80964886 | DE |
| 26 | -13.5 | -20.7692307692 | 65 | 66 | 46.8 | 226 | 58.14106056 | DE |
| 52 | -31.5 | -37.9518072289 | 83 | 87 | 46.8 | 198 | 65.10554069 | DE |
| 156 | -49.5 | -49.0099009901 | 101 | 105 | 46.8 | 200 | 70.78538517 | DE |
| 260 | -49.5 | -49.0099009901 | 101 | 105 | 46.8 | 200 | 70.78538517 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 52 | 0.5 | 0.97 | 52 | 52 | 52 | 2 |
| 1732570020 | 51.5 | -0.5 | -0.96 | 52 | 52 | 51.5 | 40 |
| 1732310820 | 52 | 0.5 | 0.97 | 52.5 | 52.5 | 52 | 72 |
| 1732224420 | 51.5 | 1.5 | 3.00 | 50 | 51.5 | 50 | 288 |
| 1732138020 | 50 | 0.8 | 1.63 | 51 | 51 | 49.8 | 1100 |
| 1732051620 | 49.2 | -0.4 | -0.81 | 49.2 | 49.2 | 49.2 | 88 |
| 1731965220 | 49.6 | 2.8 | 5.98 | 47.4 | 49.6 | 47.4 | 657 |
| 1731705960 | 46.8 | -3.7 | -7.33 | 48 | 48 | 46.8 | 976 |
| 1731619560 | 50.5 | 1.7 | 3.48 | 50 | 50.5 | 50 | 1452 |
| 1731533160 | 48.8 | -2.2 | -4.31 | 50 | 50 | 48.8 | 339 |
| 1731446820 | 51 | -1 | -1.92 | 51 | 51 | 51 | 152 |
| 1731360420 | 52 | -1 | -1.89 | 53 | 53 | 52 | 507 |
| 1731101220 | 53 | -1.5 | -2.75 | 54 | 54 | 52.5 | 738 |
| 1731014760 | 54.5 | 1 | 1.87 | 54 | 54.5 | 54 | 11 |
| 1730928360 | 53.5 | -2.5 | -4.46 | 53.5 | 53.5 | 53.5 | 40 |
| 1730841960 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1730755560 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1730496360 | 56 | 0.5 | 0.90 | 55 | 56 | 55 | 280 |
| 1730409960 | 55.5 | -1 | -1.77 | 55.5 | 55.5 | 55.5 | 10 |
| 1730323560 | 56.5 | -1.5 | -2.59 | 57.5 | 57.5 | 56.5 | 365 |
| 1730237160 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1730150760 | 58 | 2 | 3.57 | 58 | 58 | 58 | 10 |
| 1729888020 | 56 | -0.5 | -0.88 | 56 | 56 | 56 | 98 |
| 1729801560 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1729715160 | 56.5 | 0.5 | 0.89 | 57 | 57 | 56.5 | 420 |
| 1729628760 | 56 | -2 | -3.45 | 56 | 56 | 56 | 142 |
| 1729542360 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1729283160 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1729196760 | 58 | -0.5 | -0.85 | 58 | 58 | 58 | 5 |
| 1729110360 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1729023960 | 58.5 | -2.5 | -4.10 | 59.5 | 59.5 | 58.5 | 80 |
| 1728937620 | 61 | -1 | -1.61 | 61 | 61 | 61 | 50 |
| 1728678360 | 62 | 0 | 0.00 | 62 | 62 | 62 | 37 |
| 1728591960 | 62 | -0.5 | -0.80 | 62.5 | 62.5 | 62 | 391 |
| 1728505560 | 62.5 | -0.5 | -0.79 | 62.5 | 62.5 | 62.5 | 680 |
| 1728419160 | 63 | -0.5 | -0.79 | 63 | 63.5 | 62.5 | 191 |
| 1728332760 | 63.5 | 0.5 | 0.79 | 63.5 | 64 | 63 | 680 |
| 1728073560 | 63 | 0 | 0.00 | 63 | 63 | 63 | 128 |
| 1727987220 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1727900820 | 63 | -0.5 | -0.79 | 63 | 63 | 63 | 10 |
| 1727814420 | 63.5 | -0.5 | -0.78 | 63.5 | 63.5 | 63.5 | 15 |
| 1727728020 | 64 | -2 | -3.03 | 64 | 64 | 64 | 70 |
| 1727468760 | 66 | 0.5 | 0.76 | 65 | 66 | 65 | 184 |
| 1727382360 | 65.5 | 0.5 | 0.77 | 64.5 | 65.5 | 64.5 | 150 |
| 1727295960 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1727209560 | 65 | 1.5 | 2.36 | 65 | 65 | 65 | 4 |
| 1727123160 | 63.5 | 1.5 | 2.42 | 63.5 | 63.5 | 63.5 | 153 |
| 1726864020 | 62 | -1.5 | -2.36 | 63 | 63 | 62 | 72 |
| 1726777560 | 63.5 | 0 | 0.00 | 63 | 63.5 | 62.5 | 231 |
| 1726691220 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1726604820 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1726518420 | 63.5 | 1.5 | 2.42 | 62 | 63.5 | 62 | 1025 |
| 1726259160 | 62 | 2 | 3.33 | 60.5 | 63 | 60.5 | 547 |
| 1726172760 | 60 | 3 | 5.26 | 60 | 60 | 60 | 77 |
| 1726086360 | 57 | 2 | 3.64 | 57.5 | 57.5 | 57 | 250 |
| 1725999960 | 55 | -1 | -1.79 | 55 | 55 | 55 | 1 |
| 1725913620 | 56 | 1 | 1.82 | 55 | 56 | 55 | 91 |
| 1725654360 | 55 | -3 | -5.17 | 55 | 55 | 55 | 10 |
| 1725567960 | 58 | 0 | 0.00 | 58 | 58 | 58 | 87 |
| 1725481560 | 58 | -1.5 | -2.52 | 57.5 | 58 | 56 | 423 |
| 1725395160 | 59.5 | -0.5 | -0.83 | 59.5 | 59.5 | 59.5 | 15 |
| 1725308760 | 60 | 2 | 3.45 | 60 | 60 | 60 | 340 |
| 1725049560 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1724963160 | 58 | -0.5 | -0.85 | 58 | 58 | 58 | 130 |
| 1724876820 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1724790420 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
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
