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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 40.452 | -0.89 | -2.14 | 40.452 | 40.452 | 40.452 | 15 |
| 1732555800 | 41.3385 | 2 | 5.09 | 39.798 | 43.084 | 38.412 | 569 |
| 1732296600 | 39.3355 | 2 | 5.35 | 36.953 | 39.3605 | 34.5475 | 7 |
| 1732210200 | 37.337 | 0.81 | 2.22 | 36.207 | 39.2435 | 34.5675 | 119 |
| 1732123800 | 36.526 | 1.6 | 4.58 | 35.743 | 38.299 | 33.785 | 458 |
| 1732037400 | 34.9265 | -3.5 | -9.11 | 35.119 | 35.119 | 34.792 | 80 |
| 1731951000 | 38.4265 | 0.64 | 1.68 | 36.782 | 41.0965 | 36.3645 | 82 |
| 1731691800 | 37.791 | -1.51 | -3.84 | 37.791 | 37.791 | 37.791 | 5 |
| 1731605400 | 39.2995 | -0.98 | -2.44 | 39.2995 | 39.2995 | 39.2995 | 28 |
| 1731519000 | 40.282 | 1.36 | 3.49 | 40.282 | 40.282 | 40.282 | 22 |
| 1731432600 | 38.925 | -0.07 | -0.17 | 39.549 | 41.1025 | 36.3105 | 244 |
| 1731346200 | 38.992 | 4.99 | 14.66 | 34.971 | 39.6775 | 32.534 | 1673 |
| 1731087000 | 34.0065 | 1.17 | 3.55 | 33.464 | 34.1655 | 33.464 | 176 |
| 1731000600 | 32.84 | 1.18 | 3.73 | 32.372 | 33.7875 | 30.5775 | 198 |
| 1730914200 | 31.6585 | 2.31 | 7.86 | 31.586 | 32.991999 | 28.5575 | 436 |
| 1730827800 | 29.352 | 1.55 | 5.56 | 29.215 | 29.425 | 29.2005 | 63 |
| 1730741400 | 27.8055 | 0.42 | 1.54 | 27.8055 | 27.8055 | 27.8055 | 2 |
| 1730482200 | 27.385 | -2.74 | -9.10 | 29.527 | 30.3515 | 26.2035 | 98 |
| 1730395800 | 30.1265 | 0.11 | 0.38 | 29.817 | 30.421 | 29.4735 | 505 |
| 1730309400 | 30.0125 | -1.12 | -3.61 | 31.233 | 31.233 | 27.588 | 545 |
| 1730223000 | 31.1355 | -4.11 | -11.67 | 37.548 | 37.9035 | 22.109 | 2859 |
| 1730136600 | 35.2475 | 1.94 | 5.82 | 34.091 | 36.037 | 30.8055 | 537 |
| 1729873800 | 33.3095 | 0.38 | 1.16 | 33.3095 | 33.3095 | 33.3095 | 22 |
| 1729787400 | 32.927999 | 0.82 | 2.55 | 32.406 | 35.224 | 30.5475 | 183 |
| 1729701000 | 32.107999 | -0.11 | -0.34 | 32.107999 | 32.107999 | 32.107999 | 14 |
| 1729614600 | 32.216 | 0.46 | 1.45 | 32.216 | 32.216 | 32.216 | 49 |
| 1729528200 | 31.755 | -0.07 | -0.22 | 32.024 | 32.1115 | 31.494 | 166 |
| 1729269000 | 31.8235 | 1.09 | 3.55 | 30.802 | 31.868 | 28.6015 | 699 |
| 1729182600 | 30.733 | -0.52 | -1.67 | 32.438 | 34.4405 | 29.866 | 487 |
| 1729096200 | 31.2535 | 0.5 | 1.64 | 30.628 | 32.9485 | 28.817 | 122 |
| 1729009800 | 30.7495 | -1.4 | -4.34 | 30.603 | 30.776 | 30.603 | 280 |
| 1728923400 | 32.145 | 0.66 | 2.10 | 31.826 | 34.0335 | 29.8635 | 238 |
| 1728664200 | 31.484 | 1.42 | 4.71 | 29.593 | 31.8865 | 28.2295 | 473 |
| 1728577800 | 30.068 | -3.02 | -9.13 | 30.501 | 32.5855 | 28.6435 | 136 |
| 1728491400 | 33.089 | 1 | 3.11 | 33.089 | 33.089 | 33.089 | 182 |
| 1728405000 | 32.0915 | 0.96 | 3.08 | 30.997 | 33.5245 | 28.7575 | 1370 |
| 1728318600 | 31.132 | 0.94 | 3.11 | 30.84 | 31.6275 | 30.24 | 126 |
| 1728059400 | 30.1925 | 2.64 | 9.57 | 28.75 | 30.4055 | 28.75 | 366 |
| 1727973000 | 27.556 | 0.03 | 0.12 | 26.799 | 29.853 | 24.912 | 46 |
| 1727886600 | 27.5225 | 0.17 | 0.62 | 28.204 | 30.6 | 26.1005 | 10 |
| 1727800200 | 27.3525 | -1.55 | -5.38 | 27.612 | 27.6205 | 27.0805 | 234 |
| 1727713800 | 28.9065 | -1.02 | -3.41 | 28.342 | 30.085 | 27.6315 | 225 |
| 1727454600 | 29.927 | -0.3 | -0.98 | 31.211 | 33.9585 | 29.404 | 366 |
| 1727368200 | 30.2245 | 1.29 | 4.46 | 29.112 | 30.867 | 27.59 | 91 |
| 1727281800 | 28.9335 | -0.61 | -2.06 | 28.9335 | 28.9335 | 28.9335 | 66 |
| 1727195400 | 29.5425 | -0.18 | -0.60 | 29.217 | 31.1375 | 28.484 | 63 |
| 1727109000 | 29.721 | 3.03 | 11.33 | 27.82 | 29.721 | 26.2625 | 206 |
| 1726849800 | 26.6955 | -1.16 | -4.16 | 27.826 | 30.16 | 25.558 | 997 |
| 1726763400 | 27.8545 | 4.11 | 17.32 | 24.171 | 29.8495 | 23.522 | 113 |
| 1726677000 | 23.742 | 0.7 | 3.04 | 23.742 | 23.742 | 23.742 | 60 |
| 1726590600 | 23.041 | 1.16 | 5.29 | 23.041 | 23.041 | 23.041 | 0 |
| 1726504200 | 21.883 | 0.25 | 1.15 | 21.883 | 21.883 | 21.883 | 79 |
| 1726245000 | 21.634 | 0.07 | 0.34 | 20.666 | 23.9045 | 19.542 | 114 |
| 1726158600 | 21.5615 | 1.44 | 7.18 | 21.627 | 22.7755 | 19.0395 | 200 |
| 1726072200 | 20.118 | 0.24 | 1.20 | 19.403 | 22.368 | 18.0355 | 165 |
| 1725985800 | 19.8795 | -1.8 | -8.32 | 19.498 | 19.961 | 18.9715 | 2162 |
| 1725899400 | 21.684 | 0.76 | 3.65 | 20.368 | 23.521 | 19.025 | 543 |
| 1725640200 | 20.921 | -2.52 | -10.76 | 20.921 | 20.921 | 20.921 | 127 |
| 1725553800 | 23.4435 | -0.42 | -1.77 | 23.711 | 27.1845 | 21.0795 | 2139 |
| 1725467400 | 23.8665 | -0.5 | -2.06 | 23.443 | 24.2875 | 23.443 | 111 |
| 1725381000 | 24.3685 | 0.98 | 4.21 | 24.3685 | 24.3685 | 24.3685 | 19 |
| 1725294600 | 23.385 | -0.31 | -1.30 | 23.385 | 25.281 | 22.729 | 258 |
| 1725035400 | 23.694 | -0.88 | -3.58 | 23.694 | 23.694 | 23.694 | 28 |
| 1724949000 | 24.574 | 2.06 | 9.13 | 24.574 | 24.574 | 24.574 | 1 |
| 1724862600 | 22.518 | -0.96 | -4.10 | 23.1 | 23.5725 | 21.0495 | 96 |
| 1724776200 | 23.48 | -0.01 | -0.06 | 23.863 | 23.863 | 23.48 | 15 |
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
