Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732743000 | 41.52 | -0.96 | -2.26 | 43.21 | 43.21 | 41.5 | 5731 |
| 1732656600 | 42.48 | 0.33 | 0.78 | 41.82 | 43.04 | 41.78 | 4550 |
| 1732570140 | 42.15 | 0.39 | 0.93 | 42.04 | 42.47 | 41.68 | 6644 |
| 1732310940 | 41.76 | 1.07 | 2.63 | 42.16 | 42.16 | 41 | 8094 |
| 1732224600 | 40.69 | -1.39 | -3.30 | 42.08 | 42.09 | 40.69 | 6044 |
| 1732051800 | 42.08 | 1.38 | 3.39 | 40.95 | 42.08 | 40.95 | 4197 |
| 1731965340 | 40.7 | -1.28 | -3.05 | 41.68 | 41.68 | 40.69 | 5317 |
| 1731619800 | 41.98 | 0.74 | 1.79 | 41.14 | 41.98 | 41.06 | 5519 |
| 1731533400 | 41.24 | 1.14 | 2.84 | 40.3 | 41.36 | 40.1 | 6812 |
| 1731446940 | 40.1 | -0.93 | -2.27 | 41.23 | 41.69 | 40.1 | 6733 |
| 1731360540 | 41.03 | -0.08 | -0.19 | 41.5 | 41.7 | 40.88 | 5863 |
| 1731101400 | 41.11 | -0.61 | -1.46 | 40.55 | 41.5 | 40.55 | 5893 |
| 1731014940 | 41.72 | -0.75 | -1.77 | 42.8 | 43.08 | 41.58 | 5534 |
| 1730928600 | 42.47 | -0.3 | -0.70 | 43.02 | 43.02 | 41.95 | 4307 |
| 1730842200 | 42.77 | -0.38 | -0.88 | 43.23 | 43.56 | 42.43 | 3027 |
| 1730755800 | 43.15 | 1.6 | 3.85 | 41.97 | 43.23 | 41.97 | 4740 |
| 1730496600 | 41.55 | -1.93 | -4.44 | 43 | 43.16 | 41.55 | 4669 |
| 1730410200 | 43.48 | 0.83 | 1.95 | 42.98 | 43.61 | 42.77 | 3859 |
| 1730323800 | 42.65 | -0.11 | -0.26 | 42.58 | 43.34 | 42.58 | 5054 |
| 1730237340 | 42.76 | -0.04 | -0.09 | 43 | 43.1 | 42.47 | 3932 |
| 1730151000 | 42.8 | -0.5 | -1.15 | 43.01 | 43.52 | 42.68 | 3304 |
| 1729891800 | 43.3 | -0.23 | -0.53 | 43.36 | 43.45 | 42.79 | 4052 |
| 1729805400 | 43.53 | 0.65 | 1.52 | 42.97 | 43.53 | 42.36 | 4654 |
| 1729719000 | 42.88 | -0.29 | -0.67 | 42.9 | 43.27 | 42.24 | 4263 |
| 1729632600 | 43.17 | -0.53 | -1.21 | 43.81 | 43.81 | 42.85 | 4306 |
| 1729546140 | 43.7 | 0.38 | 0.88 | 43.82 | 43.85 | 43 | 3903 |
| 1729287000 | 43.32 | -0.51 | -1.16 | 43.98 | 43.98 | 42.93 | 3800 |
| 1729200540 | 43.83 | -0.32 | -0.72 | 44.54 | 44.54 | 43.52 | 4448 |
| 1729114140 | 44.15 | 0.05 | 0.11 | 44.3 | 44.6 | 43.58 | 4601 |
| 1729027740 | 44.1 | -0.02 | -0.05 | 44.09 | 44.35 | 43.75 | 4072 |
| 1728941340 | 44.12 | 0.61 | 1.40 | 43.36 | 44.16 | 43.01 | 5964 |
| 1728682200 | 43.51 | -0.2 | -0.46 | 43.51 | 43.51 | 42.66 | 5245 |
| 1728595740 | 43.71 | 0.46 | 1.06 | 44.18 | 44.18 | 43.21 | 3778 |
| 1728509400 | 43.25 | -0.22 | -0.51 | 44.29 | 44.29 | 43.19 | 4859 |
| 1728422940 | 43.47 | -0.42 | -0.96 | 43.82 | 44.06 | 43.2 | 4056 |
| 1728336600 | 43.89 | -1.21 | -2.68 | 44.5 | 44.86 | 43.76 | 7577 |
| 1728077400 | 45.1 | 1.38 | 3.16 | 44 | 45.1 | 43.6 | 4057 |
| 1727991000 | 43.72 | -0.84 | -1.89 | 44.56 | 44.56 | 43.41 | 5388 |
| 1727904540 | 44.56 | 0.26 | 0.59 | 45.01 | 45.71 | 44.56 | 3602 |
| 1727818200 | 44.3 | -0.69 | -1.53 | 44.88 | 45.68 | 44.23 | 4305 |
| 1727731800 | 44.99 | -1.18 | -2.56 | 45.23 | 46.2 | 44.75 | 2764 |
| 1727472600 | 46.17 | 1.17 | 2.60 | 45.32 | 46.17 | 44.83 | 3562 |
| 1727386140 | 45 | -0.75 | -1.64 | 46.44 | 46.44 | 44.95 | 2639 |
| 1727299740 | 45.75 | 0.1 | 0.22 | 45.31 | 45.75 | 45 | 3353 |
| 1727213400 | 45.65 | 0.05 | 0.11 | 47.15 | 47.15 | 44.95 | 5596 |
| 1727127000 | 45.6 | 0.05 | 0.11 | 45.69 | 45.83 | 45.12 | 3744 |
| 1726867800 | 45.55 | -1.71 | -3.62 | 47.26 | 47.39 | 45.26 | 8165 |
| 1726781400 | 47.26 | -0.64 | -1.34 | 48.05 | 48.59 | 46.95 | 4176 |
| 1726695000 | 47.9 | -0.64 | -1.32 | 48.01 | 48.59 | 47.9 | 2938 |
| 1726608600 | 48.54 | -0.05 | -0.10 | 48.34 | 48.54 | 47.99 | 2394 |
| 1726522200 | 48.59 | 0.31 | 0.64 | 48.77 | 48.97 | 48.3 | 3143 |
| 1726263000 | 48.28 | 0.48 | 1.00 | 48 | 48.93 | 47.22 | 4226 |
| 1726176540 | 47.8 | -0.09 | -0.19 | 46.5 | 48.1 | 46.5 | 3562 |
| 1726090140 | 47.89 | -0.2 | -0.42 | 48.33 | 48.33 | 47.47 | 3426 |
| 1726003740 | 48.09 | -0.17 | -0.35 | 48 | 48.18 | 47.6 | 3835 |
| 1725917400 | 48.26 | 0.26 | 0.54 | 47.85 | 48.67 | 47.8 | 4866 |
| 1725658200 | 48 | -0.44 | -0.91 | 48.3 | 48.72 | 47.83 | 4451 |
| 1725571800 | 48.44 | -0.33 | -0.68 | 49.13 | 49.6 | 47.86 | 5049 |
| 1725485400 | 48.77 | 1.27 | 2.67 | 47.99 | 49.4 | 47.55 | 6361 |
| 1725399000 | 47.5 | 0.49 | 1.04 | 47.34 | 47.71 | 46.97 | 6030 |
| 1725312600 | 47.01 | -0.04 | -0.09 | 47.31 | 47.48 | 46.81 | 5774 |
| 1725053400 | 47.05 | 0.02 | 0.04 | 46.83 | 47.72 | 46.66 | 6104 |
| 1724967000 | 47.03 | -1.12 | -2.33 | 48.36 | 48.36 | 46.48 | 4631 |
| 1724880600 | 48.15 | -0.02 | -0.04 | 47.75 | 48.21 | 47.25 | 3941 |
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
