We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.21 | -0.442105263158 | 47.5 | 49.6 | 46.2 | 1835 | 47.20220902 | FU |
| 4 | -0.72 | -1.49968756509 | 48.01 | 49.6 | 43.05 | 3422 | 45.78902987 | FU |
| 12 | 5.17 | 12.2744539411 | 42.12 | 49.78 | 37.11 | 3891 | 43.68327192 | FU |
| 26 | -12.56 | -20.9857978279 | 59.85 | 64.5 | 37.11 | 4335 | 48.49541769 | FU |
| 52 | -19.61 | -29.312406577 | 66.9 | 68.17 | 37.11 | 4751 | 56.46075085 | FU |
| 156 | -54.71 | -53.637254902 | 102 | 109.99 | 37.11 | 4051 | 75.56896605 | FU |
| 260 | -54.71 | -53.637254902 | 102 | 109.99 | 37.11 | 3956 | 75.86641446 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740519000 | 47.2 | 0.5 | 1.07 | 47.34 | 47.34 | 46.6 | 1040 |
| 1740432540 | 46.7 | -0.77 | -1.62 | 47.95 | 49.6 | 46.2 | 3027 |
| 1740173400 | 47.47 | -0.18 | -0.38 | 47.65 | 48.47 | 46.93 | 2632 |
| 1740087000 | 47.65 | 0.16 | 0.34 | 47.97 | 48.01 | 47.18 | 655 |
| 1740000540 | 47.49 | 0.49 | 1.04 | 47.5 | 48.8 | 46.67 | 1822 |
| 1739914140 | 47 | 0.8 | 1.73 | 46.2 | 47.42 | 44.84 | 842 |
| 1739827800 | 46.2 | 1.34 | 2.99 | 45.42 | 47.51 | 44.7 | 1862 |
| 1739568600 | 44.86 | 0.19 | 0.43 | 45.14 | 45.87 | 43.52 | 4031 |
| 1739482140 | 44.67 | 0.12 | 0.27 | 44.59 | 45.92 | 43.05 | 5202 |
| 1739395740 | 44.55 | -1.43 | -3.11 | 45.96 | 45.96 | 43.5 | 4955 |
| 1739309400 | 45.98 | -0.02 | -0.04 | 46 | 47.53 | 43.28 | 5525 |
| 1739222940 | 46 | -0.45 | -0.97 | 46.26 | 46.27 | 43.89 | 3968 |
| 1738963800 | 46.45 | 1.17 | 2.58 | 45.06 | 47.17 | 45.06 | 3344 |
| 1738877340 | 45.28 | 0.28 | 0.62 | 45.01 | 47.48 | 45 | 5214 |
| 1738790940 | 45 | -1.43 | -3.08 | 47.64 | 47.64 | 45 | 6016 |
| 1738704600 | 46.43 | -1.82 | -3.77 | 47.95 | 48.28 | 45.4 | 4398 |
| 1738618200 | 48.25 | 1.2 | 2.55 | 47.05 | 48.48 | 46.01 | 1446 |
| 1738358940 | 47.05 | 1.1 | 2.39 | 45.95 | 48.48 | 45.95 | 2089 |
| 1738272540 | 45.95 | 0.94 | 2.09 | 46.08 | 48.5 | 45.01 | 3527 |
| 1738186200 | 45.01 | -2.4 | -5.06 | 48.01 | 49.46 | 45 | 6839 |
| 1738099740 | 47.41 | 0.61 | 1.30 | 45.87 | 48.5 | 45.21 | 7054 |
| 1738013340 | 46.8 | -0.92 | -1.93 | 47.74 | 47.74 | 45.02 | 1343 |
| 1737754200 | 47.72 | -0.44 | -0.91 | 48.53 | 48.53 | 45.43 | 2730 |
| 1737667740 | 48.16 | -0.48 | -0.99 | 48.64 | 48.64 | 45.23 | 2864 |
| 1737581400 | 48.64 | -0.16 | -0.33 | 48.8 | 48.98 | 46.9 | 3278 |
| 1737495000 | 48.8 | -0.75 | -1.51 | 49.55 | 49.55 | 48.08 | 717 |
| 1737408600 | 49.55 | 1.49 | 3.10 | 48.06 | 49.55 | 46.91 | 4377 |
| 1737149400 | 48.06 | -0.14 | -0.29 | 48.2 | 48.98 | 46.8 | 2621 |
| 1737062940 | 48.2 | 2.11 | 4.58 | 45.85 | 49.78 | 45.85 | 7894 |
| 1736976540 | 46.09 | 1.09 | 2.42 | 45.63 | 47.86 | 45.09 | 4035 |
| 1736890140 | 45 | 0 | 0.00 | 45.01 | 45.63 | 45 | 2278 |
| 1736803740 | 45 | -0.09 | -0.20 | 45.01 | 45.49 | 45 | 1074 |
| 1736544540 | 45.09 | 1.66 | 3.82 | 43.55 | 45.65 | 43.55 | 4141 |
| 1736458140 | 43.43 | -0.91 | -2.05 | 44.01 | 44.55 | 42.11 | 3452 |
| 1736371740 | 44.34 | -0.08 | -0.18 | 44.13 | 44.4 | 43.08 | 2795 |
| 1736285400 | 44.42 | 0.79 | 1.81 | 44 | 44.43 | 42.6 | 2664 |
| 1736198940 | 43.63 | -0.07 | -0.16 | 43.88 | 44.5 | 43.17 | 3139 |
| 1735939740 | 43.7 | -0.03 | -0.07 | 43.74 | 43.88 | 43.18 | 1425 |
| 1735853400 | 43.73 | 0.24 | 0.55 | 43.5 | 44.47 | 43.49 | 2009 |
| 1735594200 | 43.49 | 1.75 | 4.19 | 41.55 | 44.64 | 41.2 | 4264 |
| 1735334940 | 41.74 | 1.72 | 4.30 | 40.43 | 42.8 | 40.02 | 6081 |
| 1735248540 | 40.02 | -0.03 | -0.07 | 40 | 40.1 | 39 | 5397 |
| 1734989340 | 40.05 | 1.07 | 2.74 | 39.1 | 40.45 | 38.09 | 5363 |
| 1734730200 | 38.98 | 1.01 | 2.66 | 38.26 | 39.6 | 37.17 | 5024 |
| 1734643800 | 37.97 | -0.03 | -0.08 | 38.02 | 39.63 | 37.11 | 4792 |
| 1734557400 | 38 | -1.52 | -3.85 | 39.88 | 39.88 | 38 | 7513 |
| 1734470940 | 39.52 | -0.14 | -0.35 | 39.33 | 40.36 | 39.33 | 4549 |
| 1734384540 | 39.66 | 0.11 | 0.28 | 39.46 | 40.4 | 39.3 | 2346 |
| 1734125340 | 39.55 | -0.07 | -0.18 | 39.7 | 40.33 | 39.3 | 6888 |
| 1734039000 | 39.62 | -0.58 | -1.44 | 40.2 | 40.34 | 39.37 | 2255 |
| 1733952540 | 40.2 | 0 | 0.00 | 41.17 | 41.17 | 39.32 | 6074 |
| 1733866140 | 40.2 | 0.19 | 0.47 | 39.23 | 42.79 | 39.23 | 9975 |
| 1733779740 | 40.01 | -2.45 | -5.77 | 41.7 | 43.72 | 39.2 | 9237 |
| 1733520600 | 42.46 | 0.16 | 0.38 | 42.29 | 42.8 | 41.5 | 3878 |
| 1733434200 | 42.3 | -0.16 | -0.38 | 42.77 | 42.9 | 42 | 3321 |
| 1733347800 | 42.46 | 0.06 | 0.14 | 42.12 | 42.94 | 41.85 | 2603 |
| 1733261340 | 42.4 | -0.13 | -0.31 | 42.61 | 44.18 | 42.11 | 5787 |
| 1733174940 | 42.53 | -1.75 | -3.95 | 44.73 | 45.7 | 42.51 | 6112 |
| 1732915740 | 44.28 | 0.28 | 0.64 | 44.44 | 45.53 | 43.65 | 5575 |
| 1732829400 | 44 | -0.5 | -1.12 | 44.5 | 46 | 44 | 2814 |
| 1732743000 | 44.5 | 0.5 | 1.14 | 44.41 | 44.61 | 43.13 | 3170 |
| 1732656600 | 44 | 0.64 | 1.48 | 43.36 | 44.3 | 43.1 | 3831 |
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
