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 | 0.5425 | 1.10810396773 | 48.9575 | 50.07 | 48.8187 | 1906 | 49.47026228 | DR |
| 4 | -0.185 | -0.372345778404 | 49.685 | 50.095 | 45.42 | 1568 | 47.82616251 | DR |
| 12 | 3.8 | 8.31509846827 | 45.7 | 54.2 | 45.21 | 1562 | 49.31494049 | DR |
| 26 | -3.11 | -5.91142368371 | 52.61 | 54.2 | 44.215 | 1411 | 48.97386574 | DR |
| 52 | 8 | 19.2771084337 | 41.5 | 64.79 | 40.5728 | 2803 | 51.19073808 | DR |
| 156 | 17.49 | 54.6391752577 | 32.01 | 64.79 | 20.49 | 2504 | 39.77564114 | DR |
| 260 | 30.75 | 164 | 18.75 | 64.79 | 12 | 2304 | 34.87735023 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732919340 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1732746540 | 49.5 | -0.57 | -1.14 | 49.29 | 49.93 | 49.25 | 2217 |
| 1732660140 | 50.07 | 1.13 | 2.31 | 49.585 | 50.07 | 49.585 | 1585 |
| 1732573560 | 48.94 | 1.52 | 3.21 | 48.9575 | 49.69 | 48.8187 | 1917 |
| 1732314000 | 47.42 | 0.93 | 2.00 | 47.21 | 47.42 | 47.21 | 1342 |
| 1732227900 | 46.49 | 0.31 | 0.66 | 45.46 | 46.49 | 45.46 | 2476 |
| 1732141740 | 46.185 | -0.25 | -0.54 | 46.18 | 46.215 | 46.18 | 851 |
| 1732054800 | 46.435 | -0.83 | -1.76 | 45.795 | 46.435 | 45.795 | 1685 |
| 1731968640 | 47.267 | 0.68 | 1.46 | 46.76 | 47.267 | 46.76 | 1549 |
| 1731709260 | 46.5865 | -0.6 | -1.28 | 46.9 | 46.9 | 46.5865 | 2397 |
| 1731622800 | 47.19 | 1 | 2.16 | 47 | 47.19 | 47 | 3586 |
| 1731536760 | 46.19 | -0.11 | -0.24 | 46.19 | 46.19 | 46.19 | 670 |
| 1731450480 | 46.3 | -2.56 | -5.23 | 46.16 | 46.3 | 45.42 | 1495 |
| 1731363600 | 48.855 | -0.44 | -0.89 | 48.665 | 48.855 | 48.62 | 1043 |
| 1731104400 | 49.295 | -0.8 | -1.60 | 49.295 | 49.295 | 49.295 | 709 |
| 1731018540 | 50.095 | 1.24 | 2.53 | 50.095 | 50.095 | 50.095 | 1369 |
| 1730932080 | 48.86 | 0 | 0.00 | 48.86 | 48.86 | 48.86 | 0 |
| 1730845680 | 48.86 | -0.84 | -1.68 | 48.36 | 49.28 | 48.36 | 977 |
| 1730759160 | 49.695 | -0.2 | -0.39 | 49.685 | 49.695 | 49.685 | 780 |
| 1730496420 | 49.89 | 0.79 | 1.61 | 49.662 | 49.89 | 49.662 | 830 |
| 1730409780 | 49.1 | -1.19 | -2.36 | 49 | 49.1 | 48.8806 | 1324 |
| 1730323500 | 50.285 | -0.28 | -0.55 | 50 | 50.285 | 50 | 1712 |
| 1730237280 | 50.565 | -0.13 | -0.26 | 51 | 51 | 50.35 | 1276 |
| 1730150880 | 50.695 | 0.67 | 1.34 | 51.3 | 51.3 | 50.655 | 1029 |
| 1729891500 | 50.025 | -0.68 | -1.33 | 50.27 | 50.27 | 49.5 | 3185 |
| 1729805160 | 50.7 | 0.35 | 0.70 | 50.7 | 50.7 | 50.7 | 540 |
| 1729718940 | 50.35 | 0.47 | 0.94 | 50.71 | 50.71 | 50.35 | 1200 |
| 1729632300 | 49.8808 | -0.86 | -1.69 | 50.22 | 50.3117 | 49.8808 | 1226 |
| 1729545600 | 50.74 | -1.16 | -2.24 | 50.95 | 50.95 | 50.74 | 6634 |
| 1729286400 | 51.9 | 0.9 | 1.76 | 52.26 | 52.26 | 51.9 | 628 |
| 1729200000 | 51 | 1.15 | 2.31 | 50.23 | 51 | 50.23 | 5086 |
| 1729113960 | 49.85 | 0.66 | 1.34 | 50.35 | 50.35 | 49.85 | 1880 |
| 1729027680 | 49.19 | -2.71 | -5.21 | 50.13 | 50.13 | 49.19 | 953 |
| 1728941220 | 51.895 | -0.07 | -0.13 | 51.895 | 51.895 | 51.895 | 353 |
| 1728681900 | 51.9635 | 0.13 | 0.26 | 51.8 | 52.2 | 51.8 | 7685 |
| 1728595560 | 51.83 | -0.46 | -0.88 | 51.67 | 51.83 | 51.67 | 520 |
| 1728508800 | 52.29 | 0.14 | 0.27 | 52.29 | 52.29 | 52.29 | 393 |
| 1728422580 | 52.15 | -2.05 | -3.78 | 52.085 | 52.15 | 52.085 | 563 |
| 1728336000 | 54.2 | 1.56 | 2.96 | 54.2 | 54.2 | 54.2 | 915 |
| 1728077220 | 52.64 | 0.04 | 0.08 | 52.64 | 52.64 | 52.64 | 586 |
| 1727990760 | 52.6 | 0.32 | 0.61 | 52.64 | 52.64 | 52.6 | 424 |
| 1727904000 | 52.28 | -0.32 | -0.61 | 52.915 | 52.915 | 52.28 | 698 |
| 1727818140 | 52.6 | -1.4 | -2.59 | 52.94 | 52.94 | 52.53 | 1067 |
| 1727731380 | 54 | 0.8 | 1.49 | 53.36 | 54 | 53.36 | 677 |
| 1727472000 | 53.205 | 1.41 | 2.71 | 52.94 | 53.205 | 52.94 | 838 |
| 1727386200 | 51.8 | 4.13 | 8.66 | 51.8 | 51.8 | 51.8 | 689 |
| 1727299200 | 47.67 | 0.57 | 1.21 | 47.94 | 47.94 | 46.72 | 1632 |
| 1727212800 | 47.1 | -2.86 | -5.72 | 47.37 | 47.39 | 47.1 | 918 |
| 1727126820 | 49.96 | 0 | 0.00 | 49.96 | 49.96 | 49.96 | 0 |
| 1726867620 | 49.96 | 0 | 0.00 | 49.96 | 49.96 | 49.96 | 0 |
| 1726781220 | 49.96 | 3.86 | 8.37 | 48.58 | 49.96 | 48.58 | 970 |
| 1726694460 | 46.1 | -0.64 | -1.37 | 46.715 | 46.715 | 46.1 | 480 |
| 1726608240 | 46.74 | -0.52 | -1.09 | 46.74 | 46.74 | 46.74 | 417 |
| 1726521720 | 47.255 | 0.61 | 1.30 | 47.22 | 48.57 | 47.22 | 6553 |
| 1726262940 | 46.647 | 0.23 | 0.49 | 47.38 | 47.38 | 46.647 | 1003 |
| 1726176540 | 46.4195 | 0.21 | 0.45 | 46.93 | 46.93 | 46.4195 | 1818 |
| 1726090140 | 46.21 | 1 | 2.21 | 46.21 | 46.21 | 46.21 | 483 |
| 1726003500 | 45.21 | -0.62 | -1.35 | 45.3 | 45.35 | 45.21 | 1173 |
| 1725917160 | 45.83 | -0.52 | -1.12 | 45.7 | 46.12 | 45.7 | 884 |
| 1725658020 | 46.35 | -0.89 | -1.87 | 46.35 | 46.35 | 46.35 | 948 |
| 1725571440 | 47.235 | -2.34 | -4.72 | 47.11 | 47.2448 | 47.11 | 1603 |
| 1725485040 | 49.575 | -0.33 | -0.65 | 49.575 | 49.575 | 49.575 | 343 |
| 1725398880 | 49.9 | 0.74 | 1.51 | 50 | 50.17 | 49.9 | 1630 |
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
