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 | -1.29 | -2.82213957559 | 45.71 | 45.87 | 44.34 | 5635 | 44.91989778 | DR |
| 4 | -2.35 | -5.02458841137 | 46.77 | 50.46 | 44.34 | 11088 | 46.81578889 | DR |
| 12 | 5.62 | 14.4845360825 | 38.8 | 50.46 | 37.8 | 15649 | 44.98545613 | DR |
| 26 | 9.74 | 28.0853517878 | 34.68 | 50.46 | 31.99 | 18976 | 39.82840771 | DR |
| 52 | 8.25 | 22.8089576998 | 36.17 | 50.46 | 31.99 | 21723 | 37.88031133 | DR |
| 156 | 13.22 | 42.3717948718 | 31.2 | 50.46 | 29.655 | 26921 | 36.65722295 | DR |
| 260 | -47.605 | -51.7305080141 | 92.025 | 186.745 | 24.26 | 20133 | 38.03901147 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386140 | 44.42 | -0.52 | -1.16 | 44.71 | 45 | 44.36 | 24443 |
| 1727299740 | 44.94 | 0.2 | 0.45 | 45.03 | 45.32 | 44.94 | 631 |
| 1727213400 | 44.74 | -0.63 | -1.39 | 45.06 | 45.09 | 44.34 | 2625 |
| 1727127000 | 45.37 | -0.02 | -0.04 | 45.5 | 45.87 | 45.3 | 4303 |
| 1726867800 | 45.39 | 0.6 | 1.34 | 45.12 | 45.45 | 44.77 | 2001 |
| 1726781400 | 44.79 | -0.46 | -1.02 | 45.71 | 45.71 | 44.5 | 18614 |
| 1726695000 | 45.25 | -0.15 | -0.33 | 45.12 | 45.58 | 44.89 | 1392 |
| 1726608600 | 45.4 | -1.13 | -2.43 | 46.32 | 46.5 | 45.21 | 4601 |
| 1726522200 | 46.53 | -0.61 | -1.29 | 47.25 | 47.25 | 46.29 | 97597 |
| 1726263000 | 47.14 | -0.03 | -0.06 | 47.65 | 50.46 | 47.14 | 1429 |
| 1726176540 | 47.17 | 0.12 | 0.26 | 47.27 | 48.25 | 47.17 | 787 |
| 1726090140 | 47.05 | -1.28 | -2.65 | 47.58 | 47.61 | 46.88 | 3110 |
| 1726003740 | 48.33 | 1.18 | 2.50 | 47.26 | 48.77 | 47.26 | 10858 |
| 1725917400 | 47.15 | -0.65 | -1.36 | 47.8 | 48.11 | 46.63 | 1230 |
| 1725658200 | 47.8 | 0.39 | 0.82 | 47.11 | 47.97 | 47.1 | 2378 |
| 1725571800 | 47.41 | -1.07 | -2.21 | 48.48 | 48.65 | 47.23 | 1634 |
| 1725485400 | 48.48 | 0.48 | 1.00 | 48.01 | 48.82 | 48.01 | 22540 |
| 1725399000 | 48 | 0.49 | 1.03 | 47.19 | 48.46 | 47.12 | 13507 |
| 1725312600 | 47.51 | 0.39 | 0.83 | 47.12 | 48.01 | 46.55 | 2520 |
| 1725053400 | 47.12 | -0.54 | -1.13 | 48 | 48.17 | 47.12 | 22636 |
| 1724967000 | 47.66 | 0.89 | 1.90 | 46.77 | 47.66 | 46.77 | 7373 |
| 1724880600 | 46.77 | 0.68 | 1.48 | 46.56 | 46.77 | 46.38 | 16574 |
| 1724794140 | 46.09 | 0.22 | 0.48 | 46.05 | 46.48 | 46.03 | 110354 |
| 1724707740 | 45.87 | 0.02 | 0.04 | 46.31 | 46.44 | 45.87 | 12492 |
| 1724448600 | 45.85 | -0.08 | -0.17 | 45.51 | 46.35 | 45.51 | 1594 |
| 1724362140 | 45.93 | 0.45 | 0.99 | 45.48 | 46.17 | 45.46 | 5122 |
| 1724275740 | 45.48 | 0.01 | 0.02 | 45.36 | 45.71 | 45.34 | 3750 |
| 1724189340 | 45.47 | 0.56 | 1.25 | 45.14 | 45.71 | 45.05 | 3078 |
| 1724102940 | 44.91 | -0.3 | -0.66 | 44.73 | 45.11 | 44.64 | 1968 |
| 1723843800 | 45.21 | -0.23 | -0.51 | 44.72 | 45.32 | 44.72 | 2176 |
| 1723757340 | 45.44 | 0.26 | 0.58 | 45.57 | 45.57 | 44.82 | 1331 |
| 1723671000 | 45.18 | 0.66 | 1.48 | 44.94 | 45.36 | 44.7 | 2498 |
| 1723584600 | 44.52 | 0.07 | 0.16 | 44.75 | 44.94 | 44.33 | 1786 |
| 1723498200 | 44.45 | 0.41 | 0.93 | 44.04 | 44.78 | 43.86 | 2043 |
| 1723239000 | 44.04 | -0.96 | -2.13 | 44.64 | 44.67 | 43.89 | 26829 |
| 1723152600 | 45 | -0.47 | -1.03 | 45.47 | 45.85 | 44.98 | 10107 |
| 1723066200 | 45.47 | -0.74 | -1.60 | 46.2 | 46.2 | 44.75 | 3945 |
| 1722979740 | 46.21 | -0.45 | -0.96 | 47 | 47 | 45.67 | 10645 |
| 1722893400 | 46.66 | -1.35 | -2.81 | 48.01 | 48.45 | 46.44 | 7169 |
| 1722634200 | 48.01 | 1.28 | 2.74 | 46.9 | 48.15 | 46.9 | 34578 |
| 1722547800 | 46.73 | -0.09 | -0.19 | 46.82 | 47.2 | 45.78 | 23706 |
| 1722461400 | 46.82 | 0.49 | 1.06 | 46.33 | 46.91 | 45.75 | 8020 |
| 1722374940 | 46.33 | 0.47 | 1.02 | 45.82 | 46.68 | 45.82 | 17953 |
| 1722288600 | 45.86 | -0.24 | -0.52 | 46.1 | 46.3 | 45.39 | 9276 |
| 1722029400 | 46.1 | 0.67 | 1.47 | 45.43 | 46.57 | 45.09 | 24281 |
| 1721943000 | 45.43 | 0.67 | 1.50 | 43.86 | 45.92 | 43.86 | 2510 |
| 1721856600 | 44.76 | 0.4 | 0.90 | 43.47 | 45.36 | 43.47 | 39349 |
| 1721770140 | 44.36 | -0.14 | -0.31 | 44.43 | 44.59 | 44.2 | 2162 |
| 1721683800 | 44.5 | -1.02 | -2.24 | 45.52 | 45.52 | 44.3 | 37096 |
| 1721424600 | 45.52 | 0.28 | 0.62 | 45.25 | 45.57 | 44.28 | 11287 |
| 1721338200 | 45.24 | 0.42 | 0.94 | 44.82 | 46 | 44.62 | 34840 |
| 1721251800 | 44.82 | 2.33 | 5.48 | 42.97 | 44.91 | 42.96 | 85625 |
| 1721165340 | 42.49 | 2.37 | 5.91 | 40.34 | 42.72 | 40.34 | 65551 |
| 1721079000 | 40.12 | 0.29 | 0.73 | 40.52 | 40.94 | 40.04 | 11340 |
| 1720819800 | 39.83 | 0.57 | 1.45 | 39.51 | 39.92 | 39.35 | 14535 |
| 1720733400 | 39.26 | 0.55 | 1.42 | 38.71 | 39.5 | 38.62 | 13274 |
| 1720647000 | 38.71 | 0.67 | 1.76 | 38.04 | 38.71 | 37.8 | 9315 |
| 1720560540 | 38.04 | -0.14 | -0.37 | 38.18 | 38.34 | 37.83 | 20196 |
| 1720474200 | 38.18 | 0.08 | 0.21 | 38.23 | 38.76 | 37.93 | 13475 |
| 1720215000 | 38.1 | -0.65 | -1.68 | 38.75 | 38.75 | 38.1 | 14466 |
| 1720128540 | 38.75 | -0.49 | -1.25 | 38.8 | 38.8 | 38.29 | 849 |
| 1720042200 | 39.24 | -1 | -2.49 | 40.11 | 40.11 | 38.8 | 37673 |
| 1719955800 | 40.24 | 0.33 | 0.83 | 40.2 | 40.57 | 39.93 | 7235 |
| 1719869400 | 39.91 | -0.39 | -0.97 | 40.42 | 40.59 | 39.54 | 22671 |
| 1719610200 | 40.3 | 1.91 | 4.98 | 38.51 | 40.3 | 38.51 | 27636 |
| 1719523800 | 38.39 | 0.07 | 0.18 | 38.2 | 38.55 | 38.08 | 3645 |
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
