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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 44.62 | 0.25 | 0.56 | 44.34 | 44.62 | 43.6 | 4115 |
| 1732224600 | 44.37 | -0.81 | -1.79 | 45.39 | 45.73 | 44.37 | 2896 |
| 1732051800 | 45.18 | 0.45 | 1.01 | 45 | 46.08 | 44.63 | 3456 |
| 1731965340 | 44.73 | -0.77 | -1.69 | 45.34 | 46.19 | 44.73 | 3109 |
| 1731619800 | 45.5 | -1.71 | -3.62 | 47.11 | 47.99 | 45.23 | 6069 |
| 1731533400 | 47.21 | -0.24 | -0.51 | 47.15 | 47.65 | 46.89 | 4619 |
| 1731446940 | 47.45 | 0.94 | 2.02 | 47.03 | 47.9 | 46.61 | 3763 |
| 1731360540 | 46.51 | -0.32 | -0.68 | 46.19 | 47.14 | 46.02 | 3194 |
| 1731101400 | 46.83 | -0.02 | -0.04 | 47 | 47 | 46.41 | 3384 |
| 1731014940 | 46.85 | -0.66 | -1.39 | 48 | 48.36 | 46.82 | 4131 |
| 1730928600 | 47.51 | 0.39 | 0.83 | 46.46 | 47.82 | 46.46 | 4203 |
| 1730842200 | 47.12 | 0.18 | 0.38 | 47.06 | 47.43 | 46.59 | 3723 |
| 1730755800 | 46.94 | 1.2 | 2.62 | 45.51 | 47.72 | 45.51 | 5968 |
| 1730496600 | 45.74 | -0.41 | -0.89 | 47.99 | 48.04 | 45.6 | 6269 |
| 1730410200 | 46.15 | 0.05 | 0.11 | 46.25 | 47.22 | 46.02 | 3409 |
| 1730323800 | 46.1 | -0.15 | -0.32 | 46.56 | 46.76 | 45.59 | 3633 |
| 1730237340 | 46.25 | -0.69 | -1.47 | 46.96 | 47.66 | 46.25 | 2209 |
| 1730151000 | 46.94 | 0.83 | 1.80 | 46.98 | 47.52 | 46.92 | 2719 |
| 1729891800 | 46.11 | -0.64 | -1.37 | 46.8 | 47.11 | 46.1 | 2680 |
| 1729805400 | 46.75 | -0.69 | -1.45 | 47.14 | 47.24 | 46.21 | 3941 |
| 1729719000 | 47.44 | -0.01 | -0.02 | 48.45 | 48.45 | 47.05 | 3904 |
| 1729632600 | 47.45 | 1.65 | 3.60 | 46.36 | 47.92 | 46 | 3217 |
| 1729546140 | 45.8 | 0.29 | 0.64 | 45.5 | 46.4 | 45.5 | 2235 |
| 1729287000 | 45.51 | -0.5 | -1.09 | 46.16 | 46.16 | 45.44 | 3014 |
| 1729200540 | 46.01 | -0.19 | -0.41 | 46.29 | 46.45 | 45.83 | 2446 |
| 1729114140 | 46.2 | 0.71 | 1.56 | 45.53 | 46.58 | 45.49 | 4543 |
| 1729027740 | 45.49 | 0.16 | 0.35 | 45.51 | 45.85 | 45.28 | 2731 |
| 1728941340 | 45.33 | -0.55 | -1.20 | 46.16 | 46.16 | 45.1 | 4813 |
| 1728682200 | 45.88 | 0.14 | 0.31 | 45.58 | 45.88 | 45.1 | 1957 |
| 1728595740 | 45.74 | 0.17 | 0.37 | 45.52 | 45.74 | 45.37 | 2498 |
| 1728509400 | 45.57 | -0.07 | -0.15 | 46.1 | 46.1 | 45.43 | 3194 |
| 1728422940 | 45.64 | 0.39 | 0.86 | 45.49 | 46.46 | 45.48 | 3606 |
| 1728336600 | 45.25 | -0.54 | -1.18 | 45.83 | 46.29 | 45.12 | 2601 |
| 1728077400 | 45.79 | -0.39 | -0.84 | 46 | 46.18 | 45.57 | 2787 |
| 1727991000 | 46.18 | -0.5 | -1.07 | 46.69 | 46.69 | 45.77 | 3352 |
| 1727904540 | 46.68 | 0.2 | 0.43 | 46.95 | 47.5 | 46.33 | 4827 |
| 1727818200 | 46.48 | -0.92 | -1.94 | 47.88 | 48.44 | 46.48 | 4374 |
| 1727731800 | 47.4 | -0.69 | -1.43 | 48.09 | 48.14 | 46.77 | 3544 |
| 1727472600 | 48.09 | -0.94 | -1.92 | 48.09 | 48.99 | 47.9 | 3799 |
| 1727386140 | 49.03 | 0.07 | 0.14 | 49.45 | 49.51 | 48.41 | 3842 |
| 1727299740 | 48.96 | -0.09 | -0.18 | 49.01 | 49.26 | 48.69 | 4358 |
| 1727213400 | 49.05 | -0.23 | -0.47 | 49.78 | 49.79 | 48.92 | 3815 |
| 1727127000 | 49.28 | 3.73 | 8.19 | 45.61 | 49.99 | 45.61 | 9464 |
| 1726867800 | 45.55 | -0.55 | -1.19 | 46.77 | 46.91 | 45.51 | 7188 |
| 1726781400 | 46.1 | -0.6 | -1.28 | 46.85 | 47.15 | 45.9 | 4146 |
| 1726695000 | 46.7 | -1.03 | -2.16 | 47.87 | 48.1 | 46.52 | 6004 |
| 1726608600 | 47.73 | -0.27 | -0.56 | 48.44 | 48.44 | 47.73 | 2377 |
| 1726522200 | 48 | -0.48 | -0.99 | 48.52 | 48.89 | 48 | 2653 |
| 1726263000 | 48.48 | 1.61 | 3.44 | 46.57 | 49.38 | 46.57 | 4529 |
| 1726176540 | 46.87 | -0.28 | -0.59 | 47.09 | 47.34 | 46.36 | 2618 |
| 1726090140 | 47.15 | -0.11 | -0.23 | 47.79 | 47.87 | 47 | 3607 |
| 1726003740 | 47.26 | 0.26 | 0.55 | 47 | 47.67 | 46.71 | 3604 |
| 1725917400 | 47 | 1.01 | 2.20 | 46.3 | 47.31 | 45.05 | 4174 |
| 1725658200 | 45.99 | -0.1 | -0.22 | 46.05 | 46.5 | 45.42 | 2477 |
| 1725571800 | 46.09 | -0.81 | -1.73 | 46.85 | 46.85 | 45.29 | 3257 |
| 1725485400 | 46.9 | 0.18 | 0.39 | 46.85 | 47.34 | 46.65 | 3323 |
| 1725399000 | 46.72 | 0.79 | 1.72 | 46.71 | 46.95 | 45.62 | 3574 |
| 1725312600 | 45.93 | 0.17 | 0.37 | 45.93 | 46.79 | 45.14 | 3063 |
| 1725053400 | 45.76 | -0.76 | -1.63 | 46.15 | 46.55 | 45.76 | 4301 |
| 1724967000 | 46.52 | 0.25 | 0.54 | 47.38 | 47.38 | 46.27 | 2767 |
| 1724880600 | 46.27 | -0.15 | -0.32 | 46.8 | 46.93 | 45.82 | 4164 |
| 1724794140 | 46.42 | -0.57 | -1.21 | 46.57 | 46.57 | 45.3 | 2932 |
| 1724707740 | 46.99 | 1.53 | 3.37 | 46.01 | 46.99 | 45.88 | 3816 |
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
