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 | 0.44 | 1.36773391358 | 32.17 | 33.11 | 31.69 | 50894 | 32.22626035 | CS |
| 4 | 5.13 | 18.6681222707 | 27.48 | 33.11 | 27.08 | 39974 | 30.31712104 | CS |
| 12 | 1.75 | 5.67077122489 | 30.86 | 33.11 | 26.25 | 39754 | 28.73884825 | CS |
| 26 | -2.99 | -8.39887640449 | 35.6 | 37.69 | 26.25 | 37354 | 30.73590038 | CS |
| 52 | 9.86 | 43.3406593407 | 22.75 | 37.69 | 20.16 | 41392 | 28.75064622 | CS |
| 156 | -616.23331312 | -94.9741333014 | 648.84331312 | 648.84331312 | 20.16 | 15661 | 28.46377781 | CS |
| 260 | 20.39820975 | 167.037013676 | 12.21179025 | 805.53676629 | 9.7105802 | 378704 | 104.37431259 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 32.61 | 0.29 | 0.90 | 32.32 | 32.81 | 32.229999 | 45708 |
| 1732228800 | 32.32 | 0.46 | 1.44 | 32.42 | 32.439999 | 31.97 | 42453 |
| 1732142400 | 31.86 | -0.15 | -0.47 | 31.97 | 32.22 | 31.69 | 16635 |
| 1732056000 | 32.009999 | -0.38 | -1.17 | 32.25 | 32.35 | 31.79 | 54308 |
| 1731969600 | 32.39 | 0.18 | 0.56 | 32.189999 | 32.6 | 32 | 89732 |
| 1731710400 | 32.21 | -0.29 | -0.89 | 32.17 | 33.11 | 32 | 51340 |
| 1731624000 | 32.5 | 3.81 | 13.28 | 31.49 | 32.53 | 30 | 150797 |
| 1731537600 | 28.69 | 0.01 | 0.03 | 28.49 | 28.72 | 28.03 | 54299 |
| 1731451200 | 28.68 | -0.29 | -1.00 | 29.14 | 29.33 | 28.2 | 31870 |
| 1731364800 | 28.97 | 0.9 | 3.21 | 27.94 | 29.19 | 27.94 | 20609 |
| 1731105600 | 28.07 | -1.18 | -4.03 | 29.43 | 29.43 | 28 | 26965 |
| 1731019200 | 29.25 | 1.09 | 3.87 | 27.66 | 29.34 | 27.66 | 25173 |
| 1730932800 | 28.16 | -0.13 | -0.46 | 27.33 | 28.48 | 27.33 | 35163 |
| 1730846400 | 28.29 | 0.07 | 0.25 | 28.44 | 28.44 | 28.09 | 7065 |
| 1730760000 | 28.22 | 1 | 3.67 | 27.82 | 28.5 | 27.67 | 21341 |
| 1730497200 | 27.22 | -0.3 | -1.09 | 27.75 | 28.23 | 27.08 | 20269 |
| 1730410800 | 27.52 | -0.55 | -1.96 | 27.75 | 27.79 | 27.19 | 14502 |
| 1730324400 | 28.07 | 0.44 | 1.59 | 27.29 | 28.07 | 27.29 | 11466 |
| 1730238000 | 27.63 | -0.11 | -0.40 | 27.48 | 27.9 | 27.38 | 23065 |
| 1730151600 | 27.74 | -1.14 | -3.95 | 27.95 | 28.07 | 27.3 | 75477 |
| 1729892400 | 28.88 | 0.9 | 3.22 | 27.48 | 29.13 | 27.48 | 26941 |
| 1729806000 | 27.98 | 0.16 | 0.58 | 27.72 | 27.98 | 27.49 | 9116 |
| 1729719600 | 27.82 | -0.47 | -1.66 | 28.12 | 28.12 | 27.46 | 7176 |
| 1729633200 | 28.29 | 0.55 | 1.98 | 27.88 | 28.35 | 27.64 | 23884 |
| 1729546800 | 27.74 | 0.7 | 2.59 | 27.06 | 27.74 | 27 | 32407 |
| 1729287600 | 27.04 | -0.11 | -0.41 | 27 | 27.08 | 26.83 | 24372 |
| 1729201200 | 27.15 | 0.28 | 1.04 | 26.82 | 27.18 | 26.77 | 21672 |
| 1729114800 | 26.87 | 0.18 | 0.67 | 26.82 | 27.11 | 26.7 | 12496 |
| 1729028400 | 26.69 | -1.83 | -6.42 | 28.35 | 28.35 | 26.54 | 77258 |
| 1728682800 | 28.52 | 0.16 | 0.56 | 28.78 | 28.78 | 28.07 | 12096 |
| 1728596400 | 28.36 | 0.65 | 2.35 | 28.02 | 28.8 | 27.97 | 24250 |
| 1728510000 | 27.71 | 0 | 0.00 | 27.71 | 27.71 | 27.71 | 0 |
| 1728423600 | 27.71 | -0.3 | -1.07 | 27.99 | 27.99 | 26.85 | 26283 |
| 1728337200 | 28.01 | -0.04 | -0.14 | 28.08 | 29.16 | 27.76 | 44919 |
| 1728078000 | 28.05 | -0.11 | -0.39 | 28.19 | 28.55 | 27.79 | 65171 |
| 1727991600 | 28.16 | 1.55 | 5.82 | 26.84 | 28.45 | 26.84 | 84212 |
| 1727905200 | 26.61 | -0.77 | -2.81 | 27.79 | 27.79 | 26.29 | 77990 |
| 1727818800 | 27.38 | 0.43 | 1.60 | 26.97 | 27.69 | 26.93 | 42616 |
| 1727730000 | 26.95 | 0.37 | 1.39 | 26.61 | 26.95 | 26.5 | 25186 |
| 1727473200 | 26.58 | -0.03 | -0.11 | 26.99 | 26.99 | 26.25 | 20587 |
| 1727386800 | 26.61 | -0.88 | -3.20 | 27.3 | 27.35 | 26.56 | 51843 |
| 1727300400 | 27.49 | -0.5 | -1.79 | 27.87 | 27.87 | 27 | 30234 |
| 1727214000 | 27.99 | 1.66 | 6.30 | 26.57 | 28.07 | 26.57 | 35640 |
| 1727127600 | 26.33 | -0.74 | -2.73 | 27.11 | 27.54 | 26.25 | 41036 |
| 1726868400 | 27.07 | -0.83 | -2.97 | 27.62 | 27.62 | 27.03 | 23593 |
| 1726782000 | 27.9 | 0.57 | 2.09 | 28.24 | 28.27 | 27.5 | 56050 |
| 1726695600 | 27.33 | -0.86 | -3.05 | 28.09 | 28.09 | 27.14 | 41378 |
| 1726609200 | 28.19 | 0.4 | 1.44 | 28.14 | 28.2 | 27.63 | 25142 |
| 1726522800 | 27.79 | -0.74 | -2.59 | 28.29 | 28.31 | 27.6 | 33262 |
| 1726263600 | 28.53 | 0.74 | 2.66 | 27.95 | 29.45 | 27.95 | 42853 |
| 1726177200 | 27.79 | -1 | -3.47 | 28 | 29.56 | 27.61 | 86921 |
| 1726090800 | 28.79 | 0.77 | 2.75 | 28.48 | 28.8 | 27.62 | 56298 |
| 1726004400 | 28.02 | 0 | 0.00 | 28.02 | 28.02 | 28.02 | 0 |
| 1725918000 | 28.02 | 0.12 | 0.43 | 27.92 | 28.81 | 27.92 | 22411 |
| 1725658800 | 27.9 | -0.94 | -3.26 | 29.06 | 29.16 | 27.71 | 68799 |
| 1725572400 | 28.84 | -0.47 | -1.60 | 28.98 | 29.8 | 28.84 | 34791 |
| 1725486000 | 29.31 | -0.25 | -0.85 | 29.01 | 29.61 | 28.62 | 44310 |
| 1725399600 | 29.56 | -1.44 | -4.65 | 30.51 | 30.76 | 29.1 | 68792 |
| 1725054000 | 31 | -0.13 | -0.42 | 30.86 | 31.01 | 30.58 | 31731 |
| 1724967600 | 31.13 | -0.15 | -0.48 | 31.42 | 31.58 | 31.04 | 12891 |
| 1724881200 | 31.28 | -0.48 | -1.51 | 31.72 | 31.72 | 30.98 | 11257 |
| 1724794800 | 31.76 | -0.86 | -2.64 | 32.13 | 32.159999 | 31.57 | 16377 |
| 1724708400 | 32.619999 | 1.4 | 4.48 | 31.26 | 32.659999 | 31.26 | 41393 |
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
