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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 52.35 | -2.5 | -4.56 | 52.5 | 53.55 | 51.15 | 144119 |
| 1732815000 | 54.85 | -0.7 | -1.26 | 57.2 | 57.5 | 54.65 | 231287 |
| 1732728600 | 55.55 | 1.05 | 1.93 | 53.5 | 56.25 | 52.45 | 5057 |
| 1732642200 | 54.5 | -1.45 | -2.59 | 55.8 | 56.1 | 52.75 | 187013 |
| 1732555800 | 55.95 | 4.65 | 9.06 | 53.1 | 56.45 | 52.2 | 162140 |
| 1732296600 | 51.3 | -1.2 | -2.29 | 51.4 | 52.7 | 49.65 | 1154918 |
| 1732210200 | 52.5 | 1.5 | 2.94 | 51.2 | 53.3 | 49.5 | 154115 |
| 1732123800 | 51 | 0.25 | 0.49 | 51 | 51 | 51 | 725484 |
| 1732037400 | 50.75 | 0.05 | 0.10 | 50.2 | 51.3 | 48.95 | 335838 |
| 1731951000 | 50.7 | -4.25 | -7.73 | 54.6 | 54.6 | 49.8 | 120539 |
| 1731691800 | 54.95 | 0.85 | 1.57 | 54.8 | 55.7 | 51.85 | 69705 |
| 1731605400 | 54.1 | 1.35 | 2.56 | 57.2 | 58.85 | 53.55 | 100838 |
| 1731519000 | 52.75 | -0.3 | -0.57 | 51.5 | 54.25 | 49.9 | 136976 |
| 1731432600 | 53.05 | -0.25 | -0.47 | 54.4 | 55.2 | 51.7 | 20618 |
| 1731346200 | 53.3 | 4.4 | 9.00 | 49.4 | 54.15 | 47.9 | 93441 |
| 1731087000 | 48.9 | 1.4 | 2.95 | 46.8 | 49.55 | 46.2 | 243440 |
| 1731000600 | 47.5 | -2.55 | -5.09 | 48.6 | 50.15 | 45.95 | 186146 |
| 1730914200 | 50.05 | 6.5 | 14.93 | 46.4 | 51.95 | 44.05 | 504047 |
| 1730827800 | 43.55 | -0.85 | -1.91 | 44.3 | 44.9 | 41.05 | 3756 |
| 1730741400 | 44.4 | 0.35 | 0.79 | 44 | 44.9 | 42.45 | 374294 |
| 1730482200 | 44.05 | 0.1 | 0.23 | 43.8 | 44.75 | 40.85 | 639637 |
| 1730395800 | 43.95 | 4.6 | 11.69 | 40.7 | 44.8 | 38.9 | 151219 |
| 1730309400 | 39.35 | 1.45 | 3.83 | 38.2 | 41.15 | 37.25 | 300649 |
| 1730223000 | 37.9 | -1.6 | -4.05 | 37.9 | 38.2 | 37.5 | 369107 |
| 1730136600 | 39.5 | 0.6 | 1.54 | 41 | 41.4 | 38.85 | 72400 |
| 1729873800 | 38.9 | -1.3 | -3.23 | 41.4 | 41.8 | 38.65 | 290665 |
| 1729787400 | 40.2 | -0.35 | -0.86 | 38.2 | 40.9 | 37.05 | 632673 |
| 1729701000 | 40.55 | 3.55 | 9.59 | 36.8 | 41.4 | 36.6 | 1401111 |
| 1729614600 | 37 | -3.65 | -8.98 | 38.9 | 39.15 | 36.85 | 167636 |
| 1729528200 | 40.65 | -4.3 | -9.57 | 39.5 | 41.65 | 37.9 | 277559 |
| 1729269000 | 44.95 | -4.15 | -8.45 | 47.9 | 48.35 | 44.55 | 1018167 |
| 1729182600 | 49.1 | 0.3 | 0.61 | 48.4 | 50.55 | 46.9 | 328282 |
| 1729096200 | 48.8 | -0.95 | -1.91 | 48.6 | 50 | 48.4 | 8725 |
| 1729009800 | 49.75 | -2.55 | -4.88 | 51.3 | 53.2 | 48.6 | 145711 |
| 1728923400 | 52.3 | 2.75 | 5.55 | 50 | 52.6 | 49.85 | 90683 |
| 1728664200 | 49.55 | -3.75 | -7.04 | 49.55 | 49.55 | 49.55 | 735 |
| 1728577800 | 53.3 | -1.4 | -2.56 | 54.6 | 56.7 | 52 | 70478 |
| 1728491400 | 54.7 | -1.65 | -2.93 | 55.2 | 58.2 | 53.15 | 144859 |
| 1728405000 | 56.35 | 6.7 | 13.49 | 52.3 | 56.85 | 50.35 | 75797 |
| 1728318600 | 49.65 | 3.3 | 7.12 | 48.2 | 51.3 | 47.75 | 282369 |
| 1728059400 | 46.35 | -2.35 | -4.83 | 47.5 | 50.65 | 43.65 | 457951 |
| 1727973000 | 48.7 | -0.4 | -0.81 | 50.2 | 51.7 | 47.5 | 458013 |
| 1727886600 | 49.1 | -0.25 | -0.51 | 49.7 | 50.8 | 45.65 | 498931 |
| 1727800200 | 49.35 | -1.85 | -3.61 | 49.8 | 51.2 | 47.5 | 828363 |
| 1727713800 | 51.2 | 3 | 6.22 | 49.7 | 52.5 | 49.3 | 100200 |
| 1727454600 | 48.2 | 1.95 | 4.22 | 47 | 49.2 | 45.55 | 457905 |
| 1727368200 | 46.25 | -1.55 | -3.24 | 46.3 | 49.15 | 43.5 | 614205 |
| 1727281800 | 47.8 | -1.2 | -2.45 | 48.1 | 48.9 | 45.35 | 20885 |
| 1727195400 | 49 | -4.3 | -8.07 | 53.1 | 54.3 | 48.7 | 183205 |
| 1727109000 | 53.3 | 0.25 | 0.47 | 53.3 | 53.3 | 53.3 | 20 |
| 1726849800 | 53.05 | -0.45 | -0.84 | 51.4 | 53.5 | 50.55 | 95765 |
| 1726763400 | 53.5 | -2.6 | -4.63 | 53 | 55.65 | 49.55 | 762381 |
| 1726677000 | 56.1 | 1.2 | 2.19 | 55.8 | 57.2 | 54.65 | 9593 |
| 1726590600 | 54.9 | 0.3 | 0.55 | 54.9 | 54.9 | 54.9 | 0 |
| 1726504200 | 54.6 | -0.8 | -1.44 | 53.8 | 55.65 | 52.85 | 5105 |
| 1726245000 | 55.4 | -6.65 | -10.72 | 59.2 | 60 | 54.45 | 969399 |
| 1726158600 | 62.05 | -8.85 | -12.48 | 67.099999 | 67.65 | 61.55 | 103844 |
| 1726072200 | 70.9 | -0.75 | -1.05 | 70.9 | 70.9 | 70.9 | 0 |
| 1725985800 | 71.65 | -1.85 | -2.52 | 71.4 | 74.6 | 69.7 | 31911 |
| 1725899400 | 73.5 | 3.7 | 5.30 | 74.2 | 74.8 | 71.2 | 164846 |
| 1725640200 | 69.8 | 1.75 | 2.57 | 67.9 | 72.1 | 65.25 | 67264 |
| 1725553800 | 68.05 | -4.65 | -6.40 | 68.7 | 71.25 | 63.9 | 171688 |
| 1725467400 | 72.7 | -2.5 | -3.32 | 75.6 | 76.85 | 71.2 | 71334 |
| 1725381000 | 75.2 | 4.55 | 6.44 | 72.5 | 77.1 | 71.6 | 48671 |
| 1725294600 | 70.65 | 2.85 | 4.20 | 71.1 | 71.6 | 69.1 | 34 |
| 1725035400 | 67.8 | 3.9 | 6.10 | 67.7 | 68.35 | 67.15 | 11570 |
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
