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 | -0.94 | -3.15754114881 | 29.77 | 29.77 | 28.61 | 754472 | 29.11399356 | DR |
| 4 | -3.08 | -9.65214666249 | 31.91 | 32.7 | 28.61 | 455351 | 30.41828472 | DR |
| 12 | 0.03 | 0.104166666667 | 28.8 | 38.44 | 27.02 | 460237 | 31.24490782 | DR |
| 26 | -2.87 | -9.05362776025 | 31.7 | 38.44 | 25.54 | 495224 | 29.32050406 | DR |
| 52 | -8.27 | -22.2911051213 | 37.1 | 38.44 | 23.33 | 545285 | 29.99156452 | DR |
| 156 | -14.45 | -33.387245841 | 43.28 | 47.91 | 23.33 | 487209 | 35.57631638 | DR |
| 260 | -10.25 | -26.2282497441 | 39.08 | 56.53 | 23.33 | 397112 | 37.65118422 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 28.83 | -0.26 | -0.89 | 28.61 | 29.36 | 28.61 | 337482 |
| 1732227900 | 29.09 | -0.2 | -0.68 | 28.81 | 29.26 | 28.81 | 441757 |
| 1732141740 | 29.29 | 0.13 | 0.45 | 29.21 | 29.37 | 29.19 | 427733 |
| 1732054800 | 29.16 | -0.35 | -1.19 | 29.12 | 29.28 | 29.06 | 328898 |
| 1731968640 | 29.51 | 0.49 | 1.69 | 29.7 | 29.7 | 28.9 | 330859 |
| 1731709260 | 29.02 | -0.84 | -2.81 | 29.77 | 29.77 | 28.81 | 2243113 |
| 1731622800 | 29.86 | -0.12 | -0.40 | 29.52 | 29.97 | 29.52 | 497526 |
| 1731536760 | 29.98 | -0.1 | -0.33 | 30.12 | 30.28 | 29.96 | 502117 |
| 1731450480 | 30.08 | -0.96 | -3.09 | 30.7 | 30.7 | 30.02 | 557418 |
| 1731363600 | 31.04 | -0.28 | -0.89 | 31.3 | 31.5 | 30.98 | 315884 |
| 1731104400 | 31.32 | -1.16 | -3.57 | 31.32 | 32.099899 | 31.09 | 390091 |
| 1731018540 | 32.479999 | 1.12 | 3.57 | 31.61 | 32.65 | 31.61 | 293070 |
| 1730931600 | 31.36 | -0.93 | -2.88 | 31.2 | 31.4899 | 30.97 | 200761 |
| 1730845680 | 32.29 | 0.39 | 1.22 | 32.6799 | 32.7 | 32.070099 | 227162 |
| 1730759160 | 31.9 | -0.04 | -0.13 | 32.104999 | 32.201 | 31.87 | 195962 |
| 1730496420 | 31.94 | 0.21 | 0.66 | 31.7201 | 32.259999 | 31.72 | 244759 |
| 1730409780 | 31.73 | -0.02 | -0.06 | 31.36 | 31.96 | 31.36 | 204353 |
| 1730323500 | 31.75 | -0.57 | -1.76 | 31.89 | 31.89 | 31.37 | 735777 |
| 1730237280 | 32.32 | -0.2 | -0.62 | 32.5 | 32.5 | 32.009999 | 290712 |
| 1730150880 | 32.52 | 0.21 | 0.63 | 31.81 | 32.63 | 31.81 | 431680 |
| 1729891500 | 32.314999 | 0.23 | 0.73 | 31.91 | 32.63 | 31.91 | 247381 |
| 1729805160 | 32.08 | 0.5 | 1.58 | 31.42 | 32.24 | 31.42 | 1123370 |
| 1729718940 | 31.58 | -0.3 | -0.94 | 31.96 | 31.99 | 31.26 | 1412218 |
| 1729632300 | 31.88 | 0.07 | 0.22 | 31.438 | 32 | 31.438 | 178622 |
| 1729545600 | 31.81 | -0.85 | -2.60 | 31.51 | 32.13 | 31.51 | 178417 |
| 1729286400 | 32.659999 | 0.46 | 1.43 | 32.665 | 32.77 | 32.46 | 199515 |
| 1729200000 | 32.2 | -0.63 | -1.92 | 31.71 | 32.6 | 31.71 | 572933 |
| 1729113960 | 32.83 | 0.24 | 0.74 | 32.759999 | 33.03 | 32.728 | 280077 |
| 1729027680 | 32.59 | -1.52 | -4.46 | 32.88 | 33.14 | 32.549999 | 727561 |
| 1728941220 | 34.11 | -0.73 | -2.10 | 34.3499 | 34.55 | 33.66 | 316958 |
| 1728681900 | 34.84 | 0.22 | 0.64 | 34.9699 | 34.9699 | 34.04 | 628318 |
| 1728595560 | 34.62 | 0.41 | 1.20 | 34.1001 | 34.99 | 34.1001 | 569721 |
| 1728508800 | 34.21 | 0.4 | 1.18 | 33.21 | 34.35 | 33.21 | 282711 |
| 1728422580 | 33.81 | -4.01 | -10.60 | 33.02 | 34.14 | 33.02 | 570892 |
| 1728336000 | 37.82 | -0.6 | -1.56 | 37.6 | 38.24 | 36.81 | 441256 |
| 1728077220 | 38.42 | 1.78 | 4.86 | 37.9 | 38.44 | 37.9 | 208870 |
| 1727990760 | 36.64 | -0.91 | -2.42 | 36.4799 | 37.11 | 36.15 | 329985 |
| 1727904000 | 37.55 | 1.19 | 3.27 | 37.03 | 37.8799 | 36.5701 | 390440 |
| 1727818140 | 36.36 | 1.17 | 3.32 | 35.01 | 36.36 | 35.01 | 230553 |
| 1727731380 | 35.19 | -0.36 | -1.01 | 36.35 | 36.6778 | 35.07 | 489565 |
| 1727472000 | 35.55 | 1.78 | 5.27 | 34.7 | 35.6799 | 34.7 | 798009 |
| 1727386200 | 33.77 | 2.35 | 7.48 | 32.21 | 34 | 31.2337 | 509356 |
| 1727299200 | 31.42 | -0.58 | -1.81 | 30.8 | 31.77 | 30.8 | 189827 |
| 1727212800 | 32 | 1.75 | 5.79 | 31.25 | 32.07 | 30.99 | 593172 |
| 1727126940 | 30.25 | 0.51 | 1.71 | 29.55 | 30.33 | 29.55 | 295657 |
| 1726867200 | 29.74 | 0.47 | 1.61 | 29.82 | 29.925 | 29.7 | 223410 |
| 1726781220 | 29.27 | 1.16 | 4.13 | 28.42 | 29.39 | 28.42 | 151682 |
| 1726694460 | 28.11 | -0.16 | -0.57 | 28.52 | 28.52 | 28 | 277243 |
| 1726608240 | 28.27 | 0.07 | 0.25 | 28.21 | 28.58 | 28.21 | 179974 |
| 1726521720 | 28.2 | -0.05 | -0.18 | 28.3 | 28.3 | 28.08 | 1099306 |
| 1726262940 | 28.25 | -0.17 | -0.60 | 28.3499 | 28.3499 | 28.13 | 331031 |
| 1726176540 | 28.42 | 0.9 | 3.27 | 28.05 | 28.5699 | 28.05 | 334681 |
| 1726090140 | 27.52 | 0.16 | 0.58 | 27.02 | 27.55 | 27.02 | 369496 |
| 1726003500 | 27.36 | -0.79 | -2.81 | 28.188 | 28.188 | 27.22 | 920422 |
| 1725917160 | 28.15 | 0.15 | 0.54 | 28.2 | 28.265 | 27.92 | 363977 |
| 1725658020 | 28 | -0.38 | -1.34 | 28.3 | 28.588 | 27.95 | 329854 |
| 1725571440 | 28.38 | 0.36 | 1.28 | 27.9901 | 28.5 | 27.9901 | 433076 |
| 1725485040 | 28.02 | 0.04 | 0.14 | 27.5 | 28.2 | 27.5 | 487040 |
| 1725398880 | 27.98 | -0.41 | -1.44 | 27.86 | 28.34 | 27.86 | 450281 |
| 1725053340 | 28.39 | -0.28 | -0.98 | 28.8 | 28.8 | 28.1 | 577476 |
| 1724966400 | 28.67 | 0.49 | 1.74 | 28.9 | 28.9 | 28.3586 | 433066 |
| 1724880360 | 28.18 | -0.27 | -0.95 | 28.6 | 28.6 | 27.98 | 327512 |
| 1724794080 | 28.45 | 0.3 | 1.07 | 28.53 | 28.53 | 28.41 | 343764 |
| 1724707740 | 28.15 | 0.04 | 0.14 | 28.02 | 28.16 | 27.93 | 372273 |
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
