We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -2.17 | -4.50487855512 | 48.17 | 48.17 | 45.58 | 1245 | 46.91797001 | FU |
| 4 | -1.35 | -2.85110876452 | 47.35 | 48.95 | 45.58 | 2243 | 48.02083381 | FU |
| 12 | -0.5 | -1.0752688172 | 46.5 | 48.95 | 44.5 | 2864 | 47.24810448 | FU |
| 26 | -2.5 | -5.15463917526 | 48.5 | 51 | 44.37 | 2219 | 47.0235396 | FU |
| 52 | 0.95 | 2.10876803552 | 45.05 | 51 | 43.33 | 2060 | 46.62167266 | FU |
| 156 | -8.08 | -14.9408284024 | 54.08 | 56.99 | 42.83 | 2162 | 47.7177322 | FU |
| 260 | -49.5 | -51.832460733 | 95.5 | 112.9 | 42.83 | 3109 | 63.36687542 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 46.5 | 0.3 | 0.65 | 48.15 | 48.15 | 46.07 | 612 |
| 1731965340 | 46.2 | -1.3 | -2.74 | 47.52 | 47.8 | 46.2 | 1201 |
| 1731619800 | 47.5 | -0.66 | -1.37 | 48.17 | 48.17 | 47.3 | 1921 |
| 1731533400 | 48.16 | -0.01 | -0.02 | 48.18 | 48.18 | 47.75 | 2983 |
| 1731446940 | 48.17 | -0.06 | -0.12 | 48.23 | 48.4 | 48.17 | 5521 |
| 1731360540 | 48.23 | 0 | 0.00 | 47.61 | 48.24 | 47 | 3446 |
| 1731101400 | 48.23 | -0.17 | -0.35 | 48.4 | 48.9 | 47.6 | 1795 |
| 1731014940 | 48.4 | 0.1 | 0.21 | 48.21 | 48.7 | 48.2 | 3591 |
| 1730928600 | 48.3 | 0.1 | 0.21 | 48.2 | 48.43 | 48.2 | 317 |
| 1730842200 | 48.2 | -0.22 | -0.45 | 48.43 | 48.5 | 47.6 | 1172 |
| 1730755800 | 48.42 | 0.47 | 0.98 | 48.91 | 48.91 | 47.96 | 1223 |
| 1730496600 | 47.95 | -0.19 | -0.39 | 47.81 | 48.95 | 47.7 | 919 |
| 1730410200 | 48.14 | 0.08 | 0.17 | 48.17 | 48.42 | 47.9 | 466 |
| 1730323800 | 48.06 | 0.06 | 0.13 | 47.95 | 48.17 | 47.95 | 1496 |
| 1730237340 | 48 | 0.05 | 0.10 | 48 | 48.1 | 48 | 831 |
| 1730151000 | 47.95 | 0 | 0.00 | 47.95 | 48.18 | 47.95 | 833 |
| 1729891800 | 47.95 | -0.05 | -0.10 | 47.51 | 48.19 | 47.51 | 1738 |
| 1729805400 | 48 | 0 | 0.00 | 47.35 | 48.01 | 47.35 | 10304 |
| 1729719000 | 48 | -0.11 | -0.23 | 48.84 | 48.84 | 47.35 | 8370 |
| 1729632600 | 48.11 | 0.11 | 0.23 | 47.99 | 48.82 | 47.99 | 807 |
| 1729546140 | 48 | 0.77 | 1.63 | 47.23 | 48.19 | 47.23 | 4460 |
| 1729287000 | 47.23 | -0.17 | -0.36 | 47.4 | 47.45 | 47.23 | 18545 |
| 1729200540 | 47.4 | 0.35 | 0.74 | 47 | 47.44 | 47 | 531 |
| 1729114140 | 47.05 | 0.05 | 0.11 | 47 | 47.05 | 46.91 | 1472 |
| 1729027740 | 47 | 0 | 0.00 | 47 | 47.25 | 46.97 | 616 |
| 1728941340 | 47 | 0 | 0.00 | 47 | 47.4 | 46.96 | 2486 |
| 1728682200 | 47 | 0 | 0.00 | 46.91 | 47.1 | 46.91 | 659 |
| 1728595740 | 47 | 0.01 | 0.02 | 46.99 | 47.15 | 46.96 | 1993 |
| 1728509400 | 46.99 | 0.02 | 0.04 | 47 | 47.08 | 46.75 | 2806 |
| 1728422940 | 46.97 | -0.1 | -0.21 | 47.07 | 47.07 | 46.96 | 1827 |
| 1728336600 | 47.07 | 0.11 | 0.23 | 47 | 47.09 | 46.96 | 1246 |
| 1728077400 | 46.96 | 0 | 0.00 | 46.96 | 47.07 | 46.96 | 1155 |
| 1727991000 | 46.96 | 0 | 0.00 | 46.97 | 47.03 | 46.96 | 1920 |
| 1727904540 | 46.96 | 0.46 | 0.99 | 46.5 | 47.39 | 46.26 | 3372 |
| 1727818200 | 46.5 | 0.2 | 0.43 | 46.01 | 46.5 | 46.01 | 677 |
| 1727731800 | 46.3 | -0.76 | -1.61 | 47.49 | 47.5 | 46.02 | 4013 |
| 1727472600 | 47.06 | 0.1 | 0.21 | 46.97 | 47.13 | 46.97 | 679 |
| 1727386140 | 46.96 | 0 | 0.00 | 47.1 | 47.25 | 46.96 | 804 |
| 1727299740 | 46.96 | -0.14 | -0.30 | 47.1 | 47.1 | 46.76 | 4693 |
| 1727213400 | 47.1 | 0.14 | 0.30 | 46.99 | 47.1 | 46.75 | 2721 |
| 1727127000 | 46.96 | 0.24 | 0.51 | 46.85 | 47.01 | 46.85 | 4008 |
| 1726867800 | 46.72 | -0.27 | -0.57 | 46.95 | 46.95 | 46.52 | 174 |
| 1726781400 | 46.99 | 0.11 | 0.23 | 46.88 | 46.99 | 46.75 | 7535 |
| 1726695000 | 46.88 | -0.01 | -0.02 | 46.89 | 46.99 | 46.77 | 1876 |
| 1726608600 | 46.89 | 0 | 0.00 | 46.89 | 46.94 | 46.79 | 3858 |
| 1726522200 | 46.89 | 0.01 | 0.02 | 46.88 | 46.9 | 46.01 | 13292 |
| 1726263000 | 46.88 | 0.01 | 0.02 | 45.85 | 46.88 | 45.85 | 5947 |
| 1726176540 | 46.87 | 0.37 | 0.80 | 46.93 | 46.93 | 45.52 | 6297 |
| 1726090140 | 46.5 | 0.52 | 1.13 | 44.5 | 46.95 | 44.5 | 2970 |
| 1726003740 | 45.98 | 0.19 | 0.41 | 45.61 | 46.99 | 44.51 | 2541 |
| 1725917400 | 45.79 | -0.16 | -0.35 | 45.95 | 46.83 | 45.6 | 1596 |
| 1725658200 | 45.95 | -0.07 | -0.15 | 45.9 | 46.47 | 45.81 | 915 |
| 1725571800 | 46.02 | -0.18 | -0.39 | 46.05 | 46.5 | 46 | 2213 |
| 1725485400 | 46.2 | -0.2 | -0.43 | 46.39 | 46.84 | 46.2 | 934 |
| 1725399000 | 46.4 | -0.1 | -0.22 | 46.6 | 46.6 | 46.21 | 613 |
| 1725312600 | 46.5 | -0.48 | -1.02 | 46.45 | 46.92 | 46.45 | 731 |
| 1725053400 | 46.98 | 0.27 | 0.58 | 46.71 | 46.98 | 46.19 | 3184 |
| 1724967000 | 46.71 | 0.26 | 0.56 | 46.5 | 46.78 | 46.5 | 1218 |
| 1724880600 | 46.45 | 0.05 | 0.11 | 46.4 | 46.65 | 46.08 | 900 |
| 1724794140 | 46.4 | 0.34 | 0.74 | 46.08 | 46.6 | 46.07 | 1055 |
| 1724707740 | 46.06 | 0.01 | 0.02 | 46.05 | 46.41 | 46.05 | 737 |
| 1724448600 | 46.05 | -0.08 | -0.17 | 46.58 | 46.58 | 45.83 | 691 |
| 1724362140 | 46.13 | -0.02 | -0.04 | 46.09 | 46.5 | 45.6 | 4287 |
| 1724275740 | 46.15 | 0.15 | 0.33 | 45.97 | 46.29 | 45.96 | 1912 |
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
