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 | 3.9185 | 8.23837355984 | 47.564 | 51.4825 | 47.564 | 1080 | 49.31193486 | DR |
| 4 | 4.1125 | 8.68165505594 | 47.37 | 51.4825 | 46.215 | 586 | 48.26259915 | DR |
| 12 | -0.6775 | -1.29888803681 | 52.16 | 53 | 46.215 | 443 | 49.48971478 | DR |
| 26 | 0.8825 | 1.74407114625 | 50.6 | 55.56 | 46.215 | 460 | 49.84004398 | DR |
| 52 | 7.9935 | 18.380510014 | 43.489 | 55.56 | 42.51 | 737 | 48.82751881 | DR |
| 156 | -6.5175 | -11.2370689655 | 58 | 62.7699 | 25.12 | 1823 | 46.39614785 | DR |
| 260 | -1.1275 | -2.14312868276 | 52.61 | 75.81 | 25.12 | 1706 | 48.93153104 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746360 | 51.4825 | 0 | 0.00 | 51.4825 | 51.4825 | 51.4825 | 0 |
| 1732659960 | 51.4825 | 0 | 0.00 | 51.4825 | 51.4825 | 51.4825 | 0 |
| 1732573560 | 51.4825 | 2.08 | 4.22 | 51.4825 | 51.4825 | 51.4825 | 258 |
| 1732314000 | 49.4 | 1.84 | 3.86 | 48.5 | 49.4 | 48.5 | 2533 |
| 1732227900 | 47.564 | 1.17 | 2.52 | 47.564 | 47.564 | 47.564 | 448 |
| 1732141440 | 46.395 | 0 | 0.00 | 46.395 | 46.395 | 46.395 | 0 |
| 1732055040 | 46.395 | 0 | 0.00 | 46.395 | 46.395 | 46.395 | 0 |
| 1731968640 | 46.395 | 0.18 | 0.39 | 46.395 | 46.395 | 46.395 | 227 |
| 1731709260 | 46.215 | -0.38 | -0.82 | 46.215 | 46.215 | 46.215 | 464 |
| 1731623160 | 46.5976 | 0 | 0.00 | 46.5976 | 46.5976 | 46.5976 | 0 |
| 1731536760 | 46.5976 | -0.61 | -1.30 | 46.5976 | 46.5976 | 46.5976 | 268 |
| 1731450480 | 47.21 | -0.29 | -0.61 | 47.21 | 47.21 | 47.21 | 203 |
| 1731363600 | 47.5 | 0.77 | 1.65 | 47.5 | 47.5 | 47.5 | 903 |
| 1731104760 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1731018360 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1730931960 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1730845560 | 46.73 | 0 | 0.00 | 46.73 | 46.73 | 46.73 | 0 |
| 1730759160 | 46.73 | -0.64 | -1.35 | 46.73 | 46.73 | 46.73 | 277 |
| 1730496420 | 47.37 | -2.63 | -5.26 | 47.37 | 47.37 | 47.37 | 282 |
| 1730410080 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1730323680 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1730237280 | 50 | -1.91 | -3.69 | 50 | 50 | 50 | 167 |
| 1730150760 | 51.914 | 0 | 0.00 | 51.914 | 51.914 | 51.914 | 0 |
| 1729891560 | 51.914 | 0 | 0.00 | 51.914 | 51.914 | 51.914 | 0 |
| 1729805160 | 51.914 | -1.09 | -2.05 | 51.914 | 51.914 | 51.914 | 288 |
| 1729718700 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1729632300 | 53 | 0.42 | 0.80 | 53 | 53 | 53 | 542 |
| 1729545600 | 52.58 | 0 | 0.00 | 52.58 | 52.58 | 52.58 | 0 |
| 1729286400 | 52.58 | 0 | 0.00 | 52.58 | 52.58 | 52.58 | 0 |
| 1729200000 | 52.58 | 0.33 | 0.63 | 52.58 | 52.58 | 52.58 | 282 |
| 1729113960 | 52.25 | 2.65 | 5.34 | 52.316 | 52.316 | 51.51 | 621 |
| 1729027800 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1728941400 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1728682200 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1728595800 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1728509400 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1728423000 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1728336600 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1728077400 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1727991000 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1727904600 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1727818200 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1727731800 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1727472600 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 0 |
| 1727386200 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 59 |
| 1727299200 | 49.6 | 0.96 | 1.97 | 49.6 | 49.6 | 49.6 | 396 |
| 1727212800 | 48.64 | -1.86 | -3.68 | 48.64 | 48.64 | 48.64 | 163 |
| 1727126640 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1726867440 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1726781040 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1726694640 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1726608240 | 50.5 | -0.5 | -0.98 | 50.5 | 50.5 | 50.5 | 245 |
| 1726521720 | 51 | 0 | 0.00 | 51 | 51 | 51 | 208 |
| 1726262760 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1726176360 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1726089960 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1726003560 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1725917160 | 51 | -0.1 | -0.20 | 51 | 51 | 51 | 157 |
| 1725658020 | 51.1 | -2.08 | -3.90 | 52.16 | 52.16 | 51.1 | 753 |
| 1725571740 | 53.175 | 0 | 0.00 | 53.175 | 53.175 | 53.175 | 0 |
| 1725485340 | 53.175 | 0 | 0.00 | 53.175 | 53.175 | 53.175 | 0 |
| 1725398940 | 53.175 | 0 | 0.00 | 53.175 | 53.175 | 53.175 | 0 |
| 1725053340 | 53.175 | -0.23 | -0.42 | 53.175 | 53.175 | 53.175 | 211 |
| 1724941800 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1724855400 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
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
