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 | 11.46 | 28.65 | 40 | 54.26 | 38.25 | 2221 | 41.54693303 | FU |
| 4 | 17.31 | 50.6881405564 | 34.15 | 54.26 | 31.4 | 2298 | 37.76022699 | FU |
| 12 | 21.77 | 73.3243516335 | 29.69 | 54.26 | 27.4 | 1672 | 35.12828458 | FU |
| 26 | 3.01 | 6.21259029928 | 48.45 | 54.26 | 26 | 1417 | 36.43123247 | FU |
| 52 | 24.09 | 88.0160759956 | 27.37 | 76.28 | 26 | 1414 | 44.2529838 | FU |
| 156 | -1.54 | -2.90566037736 | 53 | 76.28 | 19.36 | 1166 | 43.45330061 | FU |
| 260 | -1.54 | -2.90566037736 | 53 | 76.28 | 19.36 | 1166 | 43.45330061 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 41.24 | 0.23 | 0.56 | 41.01 | 42.78 | 39.5 | 1738 |
| 1732224600 | 41.01 | -0.15 | -0.36 | 41.17 | 45 | 40.19 | 2393 |
| 1732051800 | 41.16 | -0.83 | -1.98 | 41.95 | 41.95 | 40.04 | 347 |
| 1731965340 | 41.99 | 3.29 | 8.50 | 40 | 41.99 | 38.25 | 4407 |
| 1731619800 | 38.7 | -0.45 | -1.15 | 39.18 | 40.92 | 37.5 | 5204 |
| 1731533400 | 39.15 | -0.87 | -2.17 | 39.67 | 40.5 | 39.11 | 2423 |
| 1731446940 | 40.02 | -0.98 | -2.39 | 41.41 | 42.8 | 40 | 3106 |
| 1731360540 | 41 | 4 | 10.81 | 37.5 | 41 | 37.5 | 3355 |
| 1731101400 | 37 | 2.1 | 6.02 | 34.36 | 40.8 | 34.3 | 4083 |
| 1731014940 | 34.9 | 0.7 | 2.05 | 34.55 | 35.75 | 34.22 | 917 |
| 1730928600 | 34.2 | 2.25 | 7.04 | 33.04 | 34.82 | 33.04 | 2048 |
| 1730842200 | 31.95 | -0.43 | -1.33 | 32 | 32 | 31.4 | 715 |
| 1730755800 | 32.38 | -2.41 | -6.93 | 33.119999 | 33.119999 | 32 | 1552 |
| 1730496600 | 34.79 | -0.45 | -1.28 | 34.2 | 34.82 | 34.2 | 429 |
| 1730410200 | 35.24 | 0.14 | 0.40 | 34.91 | 35.24 | 34.02 | 578 |
| 1730323800 | 35.1 | 0.2 | 0.57 | 34.2 | 35.1 | 34.2 | 447 |
| 1730237340 | 34.9 | 1.32 | 3.93 | 33.65 | 35.1 | 33.65 | 1159 |
| 1730151000 | 33.58 | -1.71 | -4.85 | 34.15 | 34.75 | 33.299999 | 6467 |
| 1729891800 | 35.29 | 0.89 | 2.59 | 34.6 | 35.29 | 34.15 | 469 |
| 1729805400 | 34.4 | -0.45 | -1.29 | 34.9 | 35.9 | 34.4 | 596 |
| 1729719000 | 34.85 | -1.15 | -3.19 | 36.1 | 36.1 | 34.17 | 420 |
| 1729632600 | 36 | 0.3 | 0.84 | 35.7 | 36.1 | 35.16 | 814 |
| 1729546140 | 35.7 | -0.26 | -0.72 | 34.55 | 37.19 | 34.55 | 3468 |
| 1729287000 | 35.96 | 1.26 | 3.63 | 35.48 | 36.49 | 34.26 | 3638 |
| 1729200540 | 34.7 | -1.67 | -4.59 | 35.32 | 35.32 | 34.4 | 343 |
| 1729114140 | 36.37 | -0.09 | -0.25 | 36.41 | 36.41 | 35.03 | 327 |
| 1729027740 | 36.46 | 0.91 | 2.56 | 35.81 | 36.46 | 35.01 | 7035 |
| 1728941340 | 35.55 | 3.49 | 10.89 | 33.02 | 35.98 | 33.02 | 1361 |
| 1728682200 | 32.06 | 0.74 | 2.36 | 32.189999 | 32.6 | 31.33 | 266 |
| 1728595740 | 31.32 | -0.8 | -2.49 | 32.2 | 32.2 | 31.32 | 380 |
| 1728509400 | 32.119999 | 0 | 0.00 | 32.119999 | 32.119999 | 31.55 | 30 |
| 1728422940 | 32.119999 | 0.29 | 0.91 | 31.27 | 32.119999 | 31.27 | 16 |
| 1728336600 | 31.83 | 0.04 | 0.13 | 31.79 | 32.31 | 30.6 | 2079 |
| 1728077400 | 31.79 | -0.18 | -0.56 | 31.33 | 31.84 | 31 | 123 |
| 1727991000 | 31.97 | 0.27 | 0.85 | 31.65 | 31.97 | 30.5 | 3595 |
| 1727904540 | 31.7 | -1.17 | -3.56 | 32.799999 | 32.799999 | 31.31 | 1633 |
| 1727818200 | 32.869999 | -1.46 | -4.25 | 34.46 | 34.46 | 32 | 4895 |
| 1727731800 | 34.33 | -0.67 | -1.91 | 34.29 | 35 | 33.46 | 390 |
| 1727472600 | 35 | 0.58 | 1.69 | 35.86 | 35.86 | 34.21 | 1367 |
| 1727386140 | 34.42 | 0.92 | 2.75 | 33.5 | 34.42 | 33.259999 | 8992 |
| 1727299740 | 33.5 | 1 | 3.08 | 33.78 | 33.78 | 32.659999 | 82 |
| 1727213400 | 32.5 | -0.46 | -1.40 | 32.5 | 33.78 | 32.009999 | 342 |
| 1727127000 | 32.96 | 1.66 | 5.30 | 31.66 | 32.99 | 31.66 | 368 |
| 1726867800 | 31.3 | 1.15 | 3.81 | 31.66 | 31.66 | 30.56 | 71 |
| 1726781400 | 30.15 | 1.8 | 6.35 | 29.01 | 31.54 | 29.01 | 701 |
| 1726695000 | 28.35 | -0.66 | -2.28 | 29 | 29 | 28.35 | 83 |
| 1726608600 | 29.01 | 0.46 | 1.61 | 29 | 29.05 | 29 | 21 |
| 1726522200 | 28.55 | -1.4 | -4.67 | 29.75 | 29.75 | 28.5 | 934 |
| 1726263000 | 29.95 | 0 | 0.00 | 29.94 | 29.95 | 29.94 | 613 |
| 1726176540 | 29.95 | 0.05 | 0.17 | 29.98 | 29.98 | 29.33 | 925 |
| 1726090140 | 29.9 | -0.04 | -0.13 | 29.92 | 29.92 | 29.46 | 502 |
| 1726003740 | 29.94 | 1.17 | 4.07 | 28.8 | 29.98 | 28.8 | 49 |
| 1725917400 | 28.77 | 0.77 | 2.75 | 28.28 | 31.4 | 27.4 | 738 |
| 1725658200 | 28 | -0.74 | -2.57 | 28.21 | 28.64 | 27.4 | 3835 |
| 1725571800 | 28.74 | -0.59 | -2.01 | 29.23 | 29.23 | 28.25 | 2004 |
| 1725485400 | 29.33 | -0.15 | -0.51 | 29.48 | 29.49 | 28.26 | 1307 |
| 1725399000 | 29.48 | -1.15 | -3.75 | 30.35 | 30.35 | 28.71 | 563 |
| 1725312600 | 30.63 | 0.64 | 2.13 | 29.69 | 30.63 | 29.65 | 207 |
| 1725053400 | 29.99 | -0.8 | -2.60 | 30.77 | 30.78 | 29.99 | 150 |
| 1724967000 | 30.79 | -0.05 | -0.16 | 30.89 | 30.89 | 29.65 | 360 |
| 1724880600 | 30.84 | 0.34 | 1.11 | 30.3 | 30.86 | 29.65 | 660 |
| 1724794140 | 30.5 | -0.3 | -0.97 | 29.71 | 30.99 | 29.71 | 164 |
| 1724707740 | 30.8 | -0.2 | -0.65 | 30.79 | 31.63 | 30.79 | 35 |
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
