We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -6.53 | -14.0339565871 | 46.53 | 46.53 | 37.2 | 2398 | 39.35327842 | CS |
| 4 | -9.08 | -18.500407498 | 49.08 | 53.18 | 37.2 | 1534 | 46.39089579 | CS |
| 12 | -5.96 | -12.9677980853 | 45.96 | 57.8 | 37.2 | 1293 | 50.21126903 | CS |
| 26 | 0.47 | 1.18897040223 | 39.53 | 62.7 | 37.2 | 1945 | 51.55787851 | CS |
| 52 | 11.61 | 40.8946812258 | 28.39 | 62.7 | 22.68 | 1779 | 42.65159603 | CS |
| 156 | -9.9 | -19.8396793587 | 49.9 | 81 | 15.64 | 10009 | 47.42555895 | CS |
| 260 | 29.2 | 270.37037037 | 10.8 | 81 | 10.57 | 31154 | 35.19393626 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723239600 | 40 | 0.44 | 1.11 | 40 | 40 | 40 | 100 |
| 1723153200 | 39.56 | 2.36 | 6.34 | 38.53 | 40.69 | 38.53 | 2140 |
| 1723066800 | 37.2 | -2.18 | -5.54 | 40.05 | 41.16 | 37.2 | 1187 |
| 1722980400 | 39.38 | -5.26 | -11.78 | 40.02 | 40.02 | 38.29 | 5893 |
| 1722634800 | 44.64 | -1.48 | -3.21 | 46.53 | 46.53 | 44.64 | 370 |
| 1722548400 | 46.12 | -2.83 | -5.78 | 47.005 | 47.005 | 46.12 | 1137 |
| 1722462000 | 48.95 | -0.17 | -0.35 | 49.35 | 49.35 | 48.78 | 1622 |
| 1722375600 | 49.12 | 0 | 0.00 | 49.12 | 49.12 | 49.12 | 124 |
| 1722289200 | 49.12 | 0.13 | 0.27 | 49.81 | 49.81 | 48.51 | 1040 |
| 1722030000 | 48.99 | 1.01 | 2.11 | 49.75 | 50.1 | 48.99 | 4000 |
| 1721943600 | 47.98 | -3.22 | -6.29 | 49.02 | 49.02 | 47.7 | 1052 |
| 1721857200 | 51.2 | -0.58 | -1.12 | 51.11 | 51.2 | 50.89 | 1636 |
| 1721770800 | 51.78 | -0.72 | -1.37 | 53 | 53 | 51 | 3950 |
| 1721684400 | 52.5 | -0.58 | -1.09 | 53.18 | 53.18 | 52.5 | 903 |
| 1721425200 | 53.08 | 0.93 | 1.78 | 51.74 | 53.08 | 51.74 | 433 |
| 1721338800 | 52.15 | 0.01 | 0.02 | 52.15 | 52.15 | 52.15 | 134 |
| 1721252400 | 52.14 | 0 | 0.00 | 52.14 | 52.14 | 52.14 | 74 |
| 1721166000 | 52.14 | 0.54 | 1.05 | 52.36 | 52.39 | 52.14 | 700 |
| 1721079600 | 51.6 | 2.52 | 5.13 | 51.03 | 52.03 | 51.03 | 1610 |
| 1720820400 | 49.08 | 0 | 0.00 | 49.08 | 49.08 | 49.08 | 46 |
| 1720734000 | 49.08 | 0.86 | 1.78 | 49.08 | 49.08 | 49.08 | 224 |
| 1720647600 | 48.22 | 0.58 | 1.22 | 47.79 | 48.22 | 47.79 | 350 |
| 1720561200 | 47.64 | -0.26 | -0.54 | 47.67 | 47.67 | 47.64 | 581 |
| 1720474800 | 47.9 | 0.53 | 1.12 | 47.7 | 47.9 | 47.6 | 401 |
| 1720215600 | 47.37 | 0.07 | 0.15 | 46.83 | 47.37 | 46.83 | 1757 |
| 1720129200 | 47.3 | -2.84 | -5.66 | 47.41 | 47.41 | 47.3 | 262 |
| 1720042800 | 50.14 | 0.77 | 1.56 | 49.38 | 50.5 | 49.38 | 3060 |
| 1719956400 | 49.37 | -2.18 | -4.23 | 49.37 | 49.37 | 49.37 | 103 |
| 1719610800 | 51.55 | 0 | 0.00 | 51.55 | 51.55 | 51.55 | 184 |
| 1719524400 | 51.55 | 0.77 | 1.52 | 51.55 | 51.55 | 51.55 | 103 |
| 1719438000 | 50.78 | 0.04 | 0.08 | 50.78 | 50.78 | 50.78 | 100 |
| 1719351600 | 50.74 | 1.24 | 2.51 | 50.74 | 50.74 | 50.74 | 165 |
| 1719265200 | 49.5 | -2.05 | -3.98 | 49.87 | 49.87 | 49.39 | 1541 |
| 1719006000 | 51.55 | -0.45 | -0.87 | 51.8 | 51.8 | 51.55 | 245 |
| 1718919600 | 52 | 0.02 | 0.04 | 51.9 | 52 | 51.9 | 400 |
| 1718833200 | 51.98 | 2.18 | 4.38 | 50.98 | 52.05 | 50.98 | 2101 |
| 1718746800 | 49.8 | -1.97 | -3.81 | 49.44 | 50 | 49.44 | 300 |
| 1718660400 | 51.77 | -0.15 | -0.29 | 50.42 | 51.92 | 50.33 | 4673 |
| 1718401200 | 51.92 | 1.02 | 2.00 | 51.92 | 51.92 | 51.92 | 143 |
| 1718314800 | 50.9 | -0.55 | -1.07 | 50.03 | 50.9 | 50.03 | 1114 |
| 1718228400 | 51.45 | -1.72 | -3.23 | 53.42 | 53.42 | 51.27 | 1529 |
| 1718142000 | 53.17 | -0.31 | -0.58 | 53.4 | 53.42 | 53.17 | 3283 |
| 1718055600 | 53.48 | -3.51 | -6.16 | 53.48 | 53.48 | 53.48 | 234 |
| 1717796400 | 56.99 | 0 | 0.00 | 56.99 | 56.99 | 56.99 | 65 |
| 1717710000 | 56.99 | 0.74 | 1.32 | 56.99 | 56.99 | 56.99 | 124 |
| 1717623600 | 56.25 | -0.35 | -0.62 | 55.85 | 57 | 55.85 | 2454 |
| 1717537200 | 56.6 | -1.2 | -2.08 | 56.6 | 56.6 | 56.6 | 118 |
| 1717450800 | 57.8 | 2.03 | 3.64 | 56 | 57.8 | 56 | 595 |
| 1717191600 | 55.77 | -0.21 | -0.38 | 56.42 | 56.44 | 55.77 | 1006 |
| 1717105200 | 55.98 | 1.18 | 2.15 | 54.88 | 55.98 | 54.88 | 600 |
| 1717018800 | 54.8 | -0.27 | -0.49 | 55.07 | 55.1 | 54.8 | 500 |
| 1716932400 | 55.07 | -1.93 | -3.39 | 55.61 | 56 | 55.07 | 1131 |
| 1716846000 | 57 | 2.75 | 5.07 | 56.51 | 57.59 | 56.51 | 908 |
| 1716586800 | 54.25 | -0.72 | -1.31 | 54.49 | 54.5 | 54 | 2133 |
| 1716500400 | 54.97 | 1.33 | 2.48 | 53.71 | 55 | 53.71 | 1862 |
| 1716414000 | 53.64 | 0.36 | 0.68 | 53.79 | 53.91 | 52.48 | 3055 |
| 1716327600 | 53.28 | 6.82 | 14.68 | 52 | 55 | 52 | 6672 |
| 1715982000 | 46.46 | 0.88 | 1.93 | 45.96 | 46.46 | 45.1 | 692 |
| 1715895600 | 45.58 | 0 | 0.00 | 45.58 | 45.58 | 45.58 | 35 |
| 1715809200 | 45.58 | 0.84 | 1.88 | 44.73 | 45.58 | 44.73 | 1180 |
| 1715722800 | 44.74 | -2.11 | -4.50 | 46.27 | 46.27 | 44.57 | 1115 |
| 1715636400 | 46.85 | -0.65 | -1.37 | 47 | 47 | 46.66 | 3109 |
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
