Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 43.66 | -2.59 | -5.60 | 47.65 | 48.31 | 43.41 | 19284 |
| 1732210200 | 46.25 | 0.02 | 0.04 | 45.96 | 53.78 | 41.345 | 72578 |
| 1732123800 | 46.23 | 0.68 | 1.49 | 49.65 | 49.655 | 44.24 | 28102 |
| 1732037400 | 45.55 | 2.43 | 5.64 | 43.82 | 46.095 | 42.075 | 20072 |
| 1731951000 | 43.12 | -1.76 | -3.91 | 44.8 | 45.4 | 39.4 | 25123 |
| 1731691800 | 44.875 | -5.93 | -11.66 | 48.32 | 49.125 | 43.91 | 11067 |
| 1731605400 | 50.8 | 1.65 | 3.37 | 49 | 51.065 | 47.345 | 15008 |
| 1731519000 | 49.145 | -1.38 | -2.72 | 50.93 | 51.485 | 48.43 | 16889 |
| 1731432600 | 50.52 | 3.09 | 6.51 | 47.35 | 51.42 | 45.32 | 20318 |
| 1731346200 | 47.43 | -1.9 | -3.85 | 49.93 | 52.385 | 45.625 | 40869 |
| 1731087000 | 49.33 | -0.71 | -1.42 | 52.27 | 53.135 | 48.345 | 26959 |
| 1731000600 | 50.04 | 3.8 | 8.22 | 46.3 | 50.995 | 45.585 | 18764 |
| 1730914200 | 46.24 | 3.72 | 8.75 | 44.4 | 46.875 | 42.98 | 17791 |
| 1730827800 | 42.52 | 0.91 | 2.19 | 39.38 | 42.625 | 39.38 | 7877 |
| 1730741400 | 41.61 | 1.79 | 4.48 | 42.58 | 43.06 | 39.145 | 22458 |
| 1730482200 | 39.825 | 2.26 | 6.02 | 38.08 | 43.235 | 37.9 | 10823 |
| 1730395800 | 37.565 | -5.54 | -12.84 | 41 | 41.995 | 36.605 | 32731 |
| 1730309400 | 43.1 | -1.95 | -4.32 | 44.73 | 45.73 | 40.425 | 39825 |
| 1730223000 | 45.045 | 0.89 | 2.02 | 43.4 | 45.34 | 42.505 | 11383 |
| 1730136600 | 44.155 | -2.81 | -5.97 | 46.2 | 46.72 | 43.52 | 7431 |
| 1729873800 | 46.96 | 3.43 | 7.88 | 43.53 | 47.15 | 43.53 | 14023 |
| 1729787400 | 43.53 | 0.08 | 0.18 | 43.76 | 46.01 | 42.15 | 17463 |
| 1729701000 | 43.45 | -3.34 | -7.14 | 46 | 47.22 | 42.085 | 14343 |
| 1729614600 | 46.79 | 2.6 | 5.88 | 45.16 | 47.885 | 44.695 | 23138 |
| 1729528200 | 44.19 | 2.29 | 5.48 | 42.75 | 45.305 | 41.1 | 18839 |
| 1729269000 | 41.895 | -1.47 | -3.39 | 43 | 43 | 40.195 | 9506 |
| 1729182600 | 43.365 | 4.52 | 11.62 | 42 | 44.175 | 40.5 | 26691 |
| 1729096200 | 38.85 | 1.79 | 4.83 | 37.9 | 39.255 | 36.53 | 5146 |
| 1729009800 | 37.06 | -5.63 | -13.19 | 43 | 43 | 34.135 | 45199 |
| 1728923400 | 42.69 | 2.76 | 6.91 | 38.94 | 43.95 | 38.29 | 19664 |
| 1728664200 | 39.93 | 0.65 | 1.65 | 40 | 40.7 | 38.75 | 18266 |
| 1728577800 | 39.28 | 0.73 | 1.91 | 38.66 | 39.8 | 36.435 | 17757 |
| 1728491400 | 38.545 | 1.02 | 2.72 | 37.7 | 39.95 | 36.775 | 30497 |
| 1728405000 | 37.525 | 2.73 | 7.83 | 33.98 | 38.185 | 33.1 | 18781 |
| 1728318600 | 34.8 | 3.78 | 12.17 | 31.95 | 34.8 | 30.63 | 16389 |
| 1728059400 | 31.025 | 0.38 | 1.26 | 30.64 | 32.305 | 29.32 | 26161 |
| 1727973000 | 30.64 | 2.73 | 9.78 | 28.2 | 31.615 | 27.74 | 12184 |
| 1727886600 | 27.91 | 0.94 | 3.49 | 25.98 | 27.99 | 25.07 | 32886 |
| 1727800200 | 26.97 | -2.58 | -8.73 | 29.55 | 30.445 | 26.055 | 16202 |
| 1727713800 | 29.55 | 0.62 | 2.14 | 29 | 29.795 | 27.225 | 20836 |
| 1727454600 | 28.93 | -2.74 | -8.64 | 31.21 | 32.32 | 28.615 | 58850 |
| 1727368200 | 31.665 | -0.28 | -0.86 | 34 | 34.745 | 30.51 | 26988 |
| 1727281800 | 31.94 | 4.17 | 15.02 | 28.51 | 32.725 | 27.965 | 21457 |
| 1727195400 | 27.77 | 1.78 | 6.85 | 27.53 | 27.77 | 25.85 | 6412 |
| 1727109000 | 25.99 | -0.44 | -1.66 | 27.23 | 27.37 | 25.69 | 7210 |
| 1726849800 | 26.43 | -2.25 | -7.83 | 27.92 | 28.305 | 26.045 | 6407 |
| 1726763400 | 28.675 | 2.97 | 11.55 | 26.79 | 28.75 | 26.635 | 26091 |
| 1726677000 | 25.705 | -1.83 | -6.63 | 26.85 | 29.485 | 25.44 | 23436 |
| 1726590600 | 27.53 | 0.32 | 1.16 | 27.3 | 31.065 | 27.2 | 6967 |
| 1726504200 | 27.215 | -1.88 | -6.46 | 28.66 | 28.695 | 25.29 | 51377 |
| 1726245000 | 29.095 | 0.38 | 1.32 | 28 | 29.485 | 27.795 | 14717 |
| 1726158600 | 28.715 | 6 | 26.40 | 27.41 | 29.545 | 26.52 | 43854 |
| 1726072200 | 22.7175 | 1.34 | 6.26 | 21.81 | 24.4125 | 21.3425 | 37269 |
| 1725985800 | 21.38 | 1.15 | 5.66 | 21.345 | 22.6675 | 20.65 | 36928 |
| 1725899400 | 20.235 | 1.5 | 7.98 | 20.495 | 21.135 | 19.1175 | 29962 |
| 1725640200 | 18.74 | -2.57 | -12.07 | 21.11 | 22.7325 | 18.5725 | 82897 |
| 1725553800 | 21.3125 | -1.3 | -5.76 | 21.88 | 23.245 | 20.0475 | 47275 |
| 1725467400 | 22.615 | -2.07 | -8.37 | 20 | 23.435 | 19.945 | 95330 |
| 1725381000 | 24.68 | -6.58 | -21.05 | 30.99 | 30.99 | 23.4425 | 46736 |
| 1725294600 | 31.26 | 1.06 | 3.49 | 30.65 | 31.645 | 30.65 | 3847 |
| 1725035400 | 30.205 | -2.73 | -8.28 | 31.47 | 33.155 | 29.78 | 26588 |
| 1724949000 | 32.93 | -2.95 | -8.22 | 32.159999 | 36.025 | 31.505 | 59208 |
| 1724862600 | 35.88 | -3.73 | -9.42 | 39.62 | 40.485 | 34.745 | 35264 |
| 1724776200 | 39.61 | -0.7 | -1.74 | 39.69 | 40.11 | 36.1 | 30225 |
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
