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 | -3.95826940779 | 32.59 | 33.84 | 30.6 | 2322 | 31.74454083 | DR |
| 4 | -11.7 | -27.2093023256 | 43 | 43 | 29.2 | 6068 | 32.00002142 | DR |
| 12 | -13.7 | -30.4444444444 | 45 | 48.16 | 29.2 | 3211 | 35.56061721 | DR |
| 26 | -24.26 | -43.6645068395 | 55.56 | 58.85 | 29.2 | 2876 | 42.0035879 | DR |
| 52 | -41.5 | -57.0054945055 | 72.8 | 74.47 | 29.2 | 1644 | 44.1203027 | DR |
| 156 | -90.62 | -74.3274278215 | 121.92 | 178.52 | 29.2 | 808 | 64.86301062 | DR |
| 260 | -72.7 | -69.9038461538 | 104 | 178.52 | 29.2 | 933 | 85.06805835 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 31.56 | 0.15 | 0.48 | 33.84 | 33.84 | 31.24 | 181 |
| 1721683800 | 31.41 | 0.33 | 1.06 | 30.81 | 31.42 | 30.6 | 4257 |
| 1721424600 | 31.08 | -0.9 | -2.81 | 30.9 | 31.15 | 30.8 | 1828 |
| 1721338200 | 31.98 | -0.46 | -1.42 | 32.99 | 32.99 | 31.72 | 2267 |
| 1721251800 | 32.439999 | 0.85 | 2.69 | 32.59 | 32.67 | 32.39 | 3075 |
| 1721165340 | 31.59 | -0.11 | -0.35 | 31.8 | 32.42 | 31.59 | 5775 |
| 1721079000 | 31.7 | 0.41 | 1.31 | 32.59 | 32.59 | 31 | 2218 |
| 1720819800 | 31.29 | 0.19 | 0.61 | 32.65 | 32.65 | 31.2 | 268 |
| 1720733400 | 31.1 | 0.6 | 1.97 | 30.81 | 31.6 | 30.66 | 4548 |
| 1720647000 | 30.5 | 1.28 | 4.38 | 29.4 | 30.55 | 29.2 | 11730 |
| 1720560540 | 29.22 | -0.66 | -2.21 | 29.79 | 29.79 | 29.2 | 6225 |
| 1720474200 | 29.88 | -0.92 | -2.99 | 33.34 | 33.34 | 29.6 | 5848 |
| 1720215000 | 30.8 | -0.59 | -1.88 | 31.39 | 31.39 | 30 | 6590 |
| 1720128540 | 31.39 | -0.61 | -1.91 | 33.299999 | 33.299999 | 30.7 | 2158 |
| 1720042200 | 32 | -0.83 | -2.53 | 35.35 | 35.35 | 31.1 | 13308 |
| 1719955800 | 32.83 | -0.05 | -0.15 | 33.049999 | 33.049999 | 32.7 | 2494 |
| 1719869400 | 32.88 | -0.72 | -2.14 | 34.99 | 34.99 | 32.25 | 16019 |
| 1719610200 | 33.6 | 0.1 | 0.30 | 33.5 | 35.22 | 33.479999 | 11540 |
| 1719523800 | 33.5 | -9.5 | -22.09 | 34.5 | 35 | 32.299999 | 20967 |
| 1719437400 | 43 | 0.08 | 0.19 | 43 | 43 | 43 | 66 |
| 1719351000 | 42.92 | 0 | 0.00 | 42.92 | 42.92 | 42.92 | 0 |
| 1719264600 | 42.92 | -0.24 | -0.56 | 43.16 | 43.64 | 42.92 | 153 |
| 1719005400 | 43.16 | -0.15 | -0.35 | 43.31 | 43.32 | 43.16 | 110 |
| 1718918940 | 43.31 | -0.08 | -0.18 | 42.99 | 43.64 | 42.9 | 848 |
| 1718832540 | 43.39 | -0.01 | -0.02 | 44.45 | 44.45 | 43.39 | 180 |
| 1718746200 | 43.4 | 2.4 | 5.85 | 41.36 | 43.65 | 41.36 | 281 |
| 1718659800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 1 |
| 1718400600 | 41 | -0.08 | -0.19 | 41.08 | 41.08 | 41 | 11 |
| 1718314200 | 41.08 | -1.52 | -3.57 | 41.99 | 41.99 | 41.08 | 7 |
| 1718227800 | 42.6 | 0.1 | 0.24 | 43.32 | 43.32 | 42.6 | 33 |
| 1718141400 | 42.5 | 0.5 | 1.19 | 42.5 | 42.5 | 42.5 | 20 |
| 1718055000 | 42 | -0.12 | -0.28 | 42 | 42 | 42 | 1000 |
| 1717795800 | 42.12 | 0.44 | 1.06 | 41.68 | 42.12 | 41.68 | 55 |
| 1717709400 | 41.68 | -0.22 | -0.53 | 41.8 | 42.09 | 41.56 | 14 |
| 1717622940 | 41.9 | -0.46 | -1.09 | 42.47 | 42.47 | 41.9 | 13 |
| 1717536600 | 42.36 | 0.66 | 1.58 | 42.28 | 42.36 | 42.28 | 143 |
| 1717450200 | 41.7 | -0.93 | -2.18 | 41.88 | 41.95 | 41.36 | 143 |
| 1717191000 | 42.63 | 3.91 | 10.10 | 38.73 | 42.63 | 38.73 | 12122 |
| 1717018140 | 38.72 | -1.11 | -2.79 | 39.64 | 39.64 | 38.23 | 4369 |
| 1716931740 | 39.83 | -2.05 | -4.89 | 41.88 | 41.88 | 39.83 | 5463 |
| 1716845340 | 41.88 | 0 | 0.00 | 41.88 | 41.89 | 41.88 | 4 |
| 1716586200 | 41.88 | 0.78 | 1.90 | 41.2 | 41.88 | 41.2 | 56 |
| 1716499800 | 41.1 | -1.66 | -3.88 | 42.44 | 42.44 | 41 | 1520 |
| 1716413340 | 42.76 | 0.26 | 0.61 | 42.92 | 42.92 | 42.5 | 44 |
| 1716327000 | 42.5 | -2.95 | -6.49 | 46.99 | 46.99 | 42.5 | 10157 |
| 1716240600 | 45.45 | -1.25 | -2.68 | 46.25 | 46.26 | 45.45 | 212 |
| 1715981400 | 46.7 | 0 | 0.00 | 46.7 | 46.7 | 46.7 | 0 |
| 1715895000 | 46.7 | 0.71 | 1.54 | 46.95 | 46.95 | 46.7 | 73 |
| 1715808600 | 45.99 | -1.11 | -2.36 | 46.7 | 46.7 | 45.99 | 3903 |
| 1715722200 | 47.1 | 0.46 | 0.99 | 46.9 | 48.16 | 46.9 | 1005 |
| 1715635800 | 46.64 | 2.2 | 4.95 | 44.5 | 47 | 44.5 | 1833 |
| 1715376600 | 44.44 | -0.04 | -0.09 | 44.57 | 44.68 | 44.44 | 67 |
| 1715290140 | 44.48 | 0.2 | 0.45 | 44.32 | 44.64 | 44.16 | 58 |
| 1715203800 | 44.28 | 0.32 | 0.73 | 44.32 | 44.32 | 44.28 | 31 |
| 1715117400 | 43.96 | -0.04 | -0.09 | 43.99 | 44.32 | 43.9 | 1059 |
| 1715031000 | 44 | -1.08 | -2.40 | 45.45 | 45.45 | 43.9 | 3750 |
| 1714771800 | 45.08 | 0.18 | 0.40 | 44.9 | 45.2 | 44.76 | 769 |
| 1714685400 | 44.9 | -1.25 | -2.71 | 45 | 45.05 | 44.41 | 8940 |
| 1714512600 | 46.15 | 0.35 | 0.76 | 45.01 | 46.7 | 45.01 | 178 |
| 1714426200 | 45.8 | 0.4 | 0.88 | 45.4 | 45.8 | 45.35 | 396 |
| 1714167000 | 45.4 | -0.15 | -0.33 | 45.54 | 45.9 | 45 | 6438 |
| 1714080540 | 45.55 | -0.2 | -0.44 | 45.8 | 45.8 | 45.5 | 7962 |
| 1713994200 | 45.75 | -0.61 | -1.32 | 46.4 | 46.4 | 45.65 | 44 |
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
