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 | -2.28 | -5.06666666667 | 45 | 45 | 41.61 | 5982 | 43.13025476 | CS |
| 4 | -3.79 | -8.14878520748 | 46.51 | 46.7125 | 41.61 | 3118 | 43.66521513 | CS |
| 12 | 3.72 | 9.53846153846 | 39 | 48 | 38.01 | 4871 | 42.7015887 | CS |
| 26 | 20.4 | 91.3978494624 | 22.32 | 48 | 22.16 | 7746 | 37.07466404 | CS |
| 52 | 17.11 | 66.8098399063 | 25.61 | 48 | 22.16 | 5909 | 34.62803652 | CS |
| 156 | 13.98 | 48.643006263 | 28.74 | 48 | 18.7001 | 5657 | 27.92739901 | CS |
| 260 | 17.52 | 69.5238095238 | 25.2 | 48 | 12 | 5556 | 25.1827204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736375340 | 42.72 | 0.02 | 0.05 | 42.06 | 42.72 | 41.61 | 7639 |
| 1736288940 | 42.7 | -0.3 | -0.70 | 42.6376 | 43 | 42.06 | 3844 |
| 1736202360 | 43 | -1 | -2.27 | 42.38 | 44 | 42.38 | 11726 |
| 1735942980 | 44 | -0.16 | -0.36 | 43.28 | 44 | 43 | 3657 |
| 1735856700 | 44.16 | -0.84 | -1.87 | 45 | 45 | 42.37 | 3044 |
| 1735683960 | 45 | 0.5 | 1.12 | 44.5 | 45 | 44.5 | 683 |
| 1735597740 | 44.5 | -0.49 | -1.09 | 44.4 | 45 | 44 | 2054 |
| 1735338000 | 44.99 | -0.01 | -0.02 | 43.95 | 44.99 | 42.01 | 740 |
| 1735252020 | 45 | 0.3 | 0.67 | 44.85 | 45.5 | 44.85 | 894 |
| 1735078200 | 44.7 | 0.18 | 0.40 | 44.55 | 44.7 | 44.55 | 300 |
| 1734992400 | 44.52 | 1.52 | 3.53 | 44.08 | 44.85 | 44.08 | 2154 |
| 1734733200 | 43 | -0.6 | -1.38 | 43.53 | 44.34 | 42.25 | 8744 |
| 1734646800 | 43.6 | -0.2 | -0.46 | 43.6 | 43.6 | 43.6 | 105 |
| 1734560940 | 43.8 | -1.26 | -2.80 | 45.6 | 45.6 | 43.8 | 2450 |
| 1734474360 | 45.06 | -0.43 | -0.95 | 44.75 | 45.2 | 44.03 | 3185 |
| 1734388140 | 45.49 | -0.61 | -1.32 | 46.02 | 46.02 | 45.03 | 3605 |
| 1734128940 | 46.1 | -0.61 | -1.31 | 46.1 | 46.1 | 46.1 | 748 |
| 1734042480 | 46.7125 | 0.21 | 0.46 | 46.51 | 46.7125 | 46.51 | 558 |
| 1733955900 | 46.5 | 0 | 0.00 | 46.25 | 48 | 46.25 | 8443 |
| 1733869200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 5993 |
| 1733782800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1733523600 | 46.5 | 0 | 0.00 | 45.8475 | 46.5 | 45.8475 | 200 |
| 1733437500 | 46.5 | 0.91 | 2.00 | 45.59 | 46.5 | 45.59 | 349 |
| 1733350980 | 45.59 | -0.41 | -0.89 | 45.59 | 45.59 | 45.59 | 100 |
| 1733264700 | 46 | 0.41 | 0.90 | 46 | 46 | 46 | 895 |
| 1733178180 | 45.59 | 0.09 | 0.20 | 46 | 46 | 45.59 | 3789 |
| 1732919340 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1732746540 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1732660140 | 45.5 | -0.25 | -0.55 | 45 | 45.5 | 45 | 500 |
| 1732573560 | 45.75 | 1.2 | 2.69 | 45 | 46 | 45 | 9094 |
| 1732314000 | 44.55 | 0.02 | 0.04 | 44.53 | 45 | 44.5 | 11398 |
| 1732227900 | 44.53 | 0.5 | 1.12 | 43.87 | 44.53 | 43.87 | 11329 |
| 1732141740 | 44.035 | -0.47 | -1.04 | 44.035 | 44.035 | 44.035 | 100 |
| 1732054800 | 44.5 | -0.49 | -1.09 | 44.5 | 44.5 | 44.19 | 600 |
| 1731968460 | 44.99 | 0 | 0.00 | 44.99 | 44.99 | 44.99 | 0 |
| 1731709260 | 44.99 | -0.01 | -0.02 | 44.5 | 45.34 | 44.5 | 725 |
| 1731623160 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1731536760 | 45 | 0 | 0.00 | 44 | 45 | 44 | 301 |
| 1731450480 | 45 | 0 | 0.00 | 44.5 | 45.65 | 44.01 | 1540 |
| 1731363600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 196 |
| 1731104400 | 45 | 0.74 | 1.67 | 45 | 45 | 45 | 100 |
| 1731018540 | 44.26 | 0.23 | 0.52 | 44.05 | 44.26 | 43.8 | 9606 |
| 1730931600 | 44.03 | 3.91 | 9.73 | 40.8 | 44.51 | 40.8 | 25144 |
| 1730845680 | 40.125 | -0.54 | -1.32 | 40.5 | 40.57 | 39.69 | 1645 |
| 1730759160 | 40.66 | -0.39 | -0.95 | 40.95 | 40.95 | 40.66 | 1774 |
| 1730496420 | 41.05 | -0.1 | -0.24 | 40.8 | 41.15 | 40.8 | 3197 |
| 1730409780 | 41.15 | 0 | 0.00 | 41.15 | 41.15 | 41.15 | 1048 |
| 1730323680 | 41.15 | 0 | 0.00 | 41.15 | 41.15 | 41.15 | 0 |
| 1730237280 | 41.15 | -0.35 | -0.84 | 41 | 41.2 | 41 | 8414 |
| 1730150880 | 41.5 | 0.25 | 0.61 | 41.25 | 41.5 | 40.93 | 9475 |
| 1729891500 | 41.25 | -0.25 | -0.60 | 41.75 | 41.75 | 41 | 9814 |
| 1729805160 | 41.5 | 3 | 7.79 | 38.5 | 41.5 | 38.5 | 24899 |
| 1729718940 | 38.5 | 0.49 | 1.29 | 38.27 | 38.6 | 38.26 | 12512 |
| 1729632300 | 38.01 | -0.79 | -2.04 | 38.8 | 38.8 | 38.01 | 5500 |
| 1729545600 | 38.8 | -0.2 | -0.51 | 38.86 | 38.9 | 38.19 | 3551 |
| 1729286400 | 39 | 0.25 | 0.65 | 38.75 | 39 | 38.75 | 10800 |
| 1729200000 | 38.75 | 0 | 0.00 | 39 | 39.5 | 38.75 | 9281 |
| 1729113960 | 38.75 | 1 | 2.65 | 38 | 38.75 | 38 | 4525 |
| 1729027680 | 37.75 | 0.05 | 0.13 | 37.7 | 38.49 | 37.53 | 21483 |
| 1728941220 | 37.7 | 0 | 0.00 | 37.7 | 37.7 | 37.7 | 5000 |
| 1728681900 | 37.7 | 0.45 | 1.21 | 37.25 | 37.7 | 37.25 | 2536 |
| 1728595560 | 37.25 | -0.24 | -0.64 | 37.08 | 37.25 | 37.01 | 500 |
| 1728508800 | 37.49 | -0.01 | -0.03 | 37.33 | 37.49 | 37.33 | 1229 |
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
