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 | 0.5501 | 1.41888057777 | 38.77 | 39.3201 | 36.7201 | 32942 | 38.34666268 | DR |
| 4 | -3.2374 | -7.60711977912 | 42.5575 | 42.98 | 36.7201 | 20403 | 39.8978507 | DR |
| 12 | -11.4724 | -22.5867992322 | 50.7925 | 51.425 | 36.7201 | 29497 | 46.61238178 | DR |
| 26 | -13.8599 | -26.0622414442 | 53.18 | 59.72 | 36.7201 | 22532 | 48.45712299 | DR |
| 52 | -5.6249 | -12.5150739793 | 44.945 | 59.72 | 36.7201 | 22629 | 49.42333183 | DR |
| 156 | -10.7899 | -21.532428657 | 50.11 | 59.72 | 18.92 | 9535 | 47.30667306 | DR |
| 260 | 28.4201 | 260.734862385 | 10.9 | 59.72 | 10.9 | 8510 | 46.59711605 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 38.49 | 0.22 | 0.56 | 39.2675 | 39.2999 | 37.92 | 15964 |
| 1732227900 | 38.275 | 0.45 | 1.19 | 37.01 | 38.49 | 36.7201 | 37442 |
| 1732141740 | 37.8262 | -0.88 | -2.28 | 38.0575 | 38.7312 | 37.24 | 34143 |
| 1732054800 | 38.71 | 0.24 | 0.62 | 38.74 | 38.96 | 38.33 | 36034 |
| 1731968640 | 38.47 | -0.34 | -0.88 | 38.77 | 38.93 | 38.1401 | 41128 |
| 1731709260 | 38.81 | -1.4 | -3.49 | 39.46 | 39.46 | 38.81 | 36243 |
| 1731622800 | 40.2144 | 0.37 | 0.94 | 40.5775 | 40.7399 | 40.0744 | 15044 |
| 1731536760 | 39.84 | -0.54 | -1.34 | 39.9475 | 40.32 | 39.6601 | 13759 |
| 1731450480 | 40.38 | -0.67 | -1.63 | 40.7101 | 40.99 | 40.1601 | 21387 |
| 1731363600 | 41.05 | -0.28 | -0.68 | 41.22 | 41.5608 | 40.9568 | 15360 |
| 1731104400 | 41.33 | -0.13 | -0.31 | 41.24 | 41.76 | 41.14 | 10302 |
| 1731018540 | 41.46 | 1.12 | 2.78 | 41.35 | 41.6599 | 40.9201 | 16220 |
| 1730931600 | 40.34 | -1.02 | -2.47 | 40.5 | 40.76 | 40.1749 | 5958 |
| 1730845680 | 41.36 | -0.25 | -0.60 | 40.82 | 41.8 | 40.82 | 17145 |
| 1730759160 | 41.61 | -0.37 | -0.88 | 41.415 | 41.71 | 41.071 | 17206 |
| 1730496420 | 41.98 | 0.4 | 0.96 | 41.73 | 42.0296 | 41.37 | 6806 |
| 1730409780 | 41.58 | -0.62 | -1.47 | 41.9325 | 42 | 40.68 | 25103 |
| 1730323500 | 42.2 | -0.3 | -0.71 | 42.02 | 42.7299 | 42.0001 | 6118 |
| 1730237280 | 42.5 | 0.02 | 0.04 | 42.3325 | 42.98 | 42.3325 | 16602 |
| 1730150880 | 42.485 | 0.18 | 0.43 | 42.5575 | 42.78 | 42.226 | 20104 |
| 1729891500 | 42.305 | 0.19 | 0.44 | 42.45 | 42.54 | 42.06 | 8722 |
| 1729805160 | 42.12 | 0.4 | 0.96 | 42.18 | 42.5699 | 41.8616 | 28425 |
| 1729718940 | 41.7199 | -0.25 | -0.60 | 41.9001 | 42.35 | 40.98 | 12533 |
| 1729632300 | 41.97 | -0.44 | -1.04 | 40.46 | 42.5 | 40.46 | 10415 |
| 1729545600 | 42.41 | -0.7 | -1.62 | 41.69 | 42.72 | 41.6893 | 17284 |
| 1729286400 | 43.11 | 0.55 | 1.29 | 43.19 | 43.35 | 42.8501 | 12859 |
| 1729200000 | 42.56 | -0.8 | -1.85 | 42.88 | 42.88 | 41.2971 | 22443 |
| 1729113960 | 43.36 | -1.24 | -2.78 | 43.795 | 43.838 | 42.9436 | 17009 |
| 1729027680 | 44.6001 | -4.1 | -8.43 | 48.03 | 48.03 | 44.58 | 11263 |
| 1728941220 | 48.705 | 0.88 | 1.83 | 48.11 | 49.15 | 48.11 | 10172 |
| 1728681900 | 47.83 | -0.13 | -0.28 | 48.5175 | 49.0254 | 46.8 | 6129 |
| 1728595560 | 47.9649 | -1.73 | -3.48 | 47.54 | 47.9649 | 46.7 | 4102 |
| 1728508800 | 49.6951 | 0.55 | 1.11 | 48.45 | 49.94 | 48.45 | 16894 |
| 1728422580 | 49.15 | 0.01 | 0.02 | 48.605 | 49.15 | 48.24 | 8052 |
| 1728336000 | 49.14 | -0.39 | -0.80 | 49 | 49.35 | 48.66 | 8302 |
| 1728077220 | 49.5345 | -0.3 | -0.60 | 49.38 | 49.58 | 49.01 | 4382 |
| 1727990760 | 49.835 | -0.58 | -1.14 | 49.862 | 49.8799 | 49.3205 | 5034 |
| 1727904000 | 50.41 | -0.1 | -0.20 | 49.65 | 50.41 | 49.65 | 6171 |
| 1727818140 | 50.512 | -0.33 | -0.64 | 49.905 | 50.512 | 49.905 | 5752 |
| 1727731380 | 50.839 | -0.53 | -1.03 | 50.97 | 51.21 | 50.7 | 7420 |
| 1727472000 | 51.37 | 0.62 | 1.22 | 48.92 | 51.425 | 48.92 | 175674 |
| 1727386200 | 50.75 | 2.49 | 5.16 | 51.15 | 51.16 | 50.52 | 339244 |
| 1727299200 | 48.26 | 0.82 | 1.73 | 48.07 | 48.26 | 47.51 | 6205 |
| 1727212800 | 47.44 | 0.66 | 1.41 | 47.07 | 47.44 | 46.8 | 9235 |
| 1727126940 | 46.78 | -0.22 | -0.47 | 46.8415 | 46.87 | 46.455 | 7704 |
| 1726867200 | 47 | -2.93 | -5.87 | 46.95 | 47.1999 | 46.555 | 5040 |
| 1726781220 | 49.93 | 1.64 | 3.40 | 49.1501 | 50.01 | 48.7948 | 6921 |
| 1726694460 | 48.29 | 0.53 | 1.11 | 47.64 | 48.55 | 47.58 | 6737 |
| 1726608240 | 47.76 | 0.34 | 0.72 | 47.7501 | 48.91 | 47.57 | 9597 |
| 1726521720 | 47.42 | -0.87 | -1.80 | 47.735 | 47.88 | 47.2301 | 19539 |
| 1726262940 | 48.29 | 0.7 | 1.47 | 47.9875 | 48.29 | 47.69 | 8658 |
| 1726176540 | 47.59 | -0.22 | -0.46 | 46.75 | 47.62 | 46.75 | 10532 |
| 1726090140 | 47.81 | 1.07 | 2.29 | 46.99 | 47.81 | 46.16 | 16023 |
| 1726003500 | 46.74 | 0.24 | 0.52 | 46.905 | 47.17 | 46.31 | 37463 |
| 1725917160 | 46.5 | 0.71 | 1.55 | 46.4475 | 46.7399 | 46.0501 | 17771 |
| 1725658020 | 45.79 | -1.16 | -2.47 | 47.457 | 47.457 | 45.74 | 7232 |
| 1725571440 | 46.95 | -1.42 | -2.94 | 46.34 | 47.14 | 45.8548 | 133268 |
| 1725485040 | 48.37 | -0.81 | -1.65 | 47.1 | 49 | 47.1 | 110905 |
| 1725398880 | 49.18 | -2.33 | -4.52 | 50.7925 | 50.7925 | 49.18 | 181134 |
| 1725053340 | 51.51 | -0.66 | -1.27 | 51.6675 | 53.1 | 50.59 | 13853 |
| 1724966400 | 52.17 | 1.23 | 2.40 | 51.99 | 52.52 | 51.74 | 51714 |
| 1724880360 | 50.945 | -0.06 | -0.11 | 50.94 | 52.239 | 50.252 | 4372 |
| 1724794080 | 51 | 1.05 | 2.10 | 50.298 | 51.66 | 49.85 | 3180 |
| 1724707740 | 49.95 | -1.14 | -2.23 | 50.045 | 50.26 | 49.021 | 183322 |
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
