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 | 41.06 | 1.25 | 3.14 | 40.045 | 42.246 | 39.0175 | 1146 |
| 1732815000 | 39.8105 | 1.4 | 3.64 | 39.356 | 41.001 | 39.27 | 11057 |
| 1732728600 | 38.412 | -4.3 | -10.07 | 41.614 | 43.6315 | 36.634 | 11149 |
| 1732642200 | 42.7145 | -4.73 | -9.97 | 41.592 | 49.4175 | 39.9925 | 11554 |
| 1732555800 | 47.4425 | -0.54 | -1.12 | 49.696 | 50.8285 | 44.841 | 13023 |
| 1732296600 | 47.979 | 5 | 11.64 | 42.5 | 48.885 | 41.0365 | 12673 |
| 1732210200 | 42.978 | 2.64 | 6.54 | 42.3 | 45.937 | 40.407 | 16487 |
| 1732123800 | 40.341 | -3.48 | -7.95 | 44.343 | 46.905 | 40.044 | 12382 |
| 1732037400 | 43.825 | 1.44 | 3.39 | 42.363 | 44.7575 | 39.2265 | 30070 |
| 1731951000 | 42.39 | 6.13 | 16.91 | 41 | 46.0665 | 40.397 | 16514 |
| 1731691800 | 36.2585 | 0.35 | 0.98 | 30.685 | 36.3275 | 30.0125 | 45561 |
| 1731605400 | 35.907 | -3.06 | -7.86 | 39.124 | 41.9045 | 33.8555 | 39102 |
| 1731519000 | 38.968 | -4.71 | -10.78 | 38.492 | 45.0395 | 36.7255 | 48892 |
| 1731432600 | 43.6775 | -5.24 | -10.72 | 51.936 | 52.4595 | 37.8285 | 57166 |
| 1731346200 | 48.922 | 13.21 | 37.01 | 40.808 | 50.0505 | 40.101 | 51651 |
| 1731087000 | 35.708 | 5.79 | 19.33 | 30.061 | 36.55 | 28.8275 | 26926 |
| 1731000600 | 29.9225 | 3.36 | 12.64 | 26.275 | 30.0295 | 26.2215 | 14410 |
| 1730914200 | 26.564 | 7.73 | 41.07 | 25.621 | 27.753 | 23.049 | 72257 |
| 1730827800 | 18.83 | 1.15 | 6.49 | 17.627 | 19.3785 | 17.1895 | 5738 |
| 1730741400 | 17.6825 | -0.72 | -3.90 | 18.108 | 18.7195 | 16.087499 | 6990 |
| 1730482200 | 18.4005 | -0.94 | -4.87 | 18.771 | 19.717 | 18.362 | 6316 |
| 1730395800 | 19.343 | -1.95 | -9.17 | 19.911 | 20.9215 | 18.8275 | 4922 |
| 1730309400 | 21.296 | 0.8 | 3.89 | 21.471 | 21.868 | 20.094 | 4432 |
| 1730223000 | 20.498 | -3.29 | -13.83 | 21.647 | 22.9285 | 20.3755 | 18772 |
| 1730136600 | 23.7865 | 0.86 | 3.74 | 23.581 | 24.633 | 22.701 | 14668 |
| 1729873800 | 22.9295 | 2.4 | 11.70 | 20.31 | 23.585 | 18.3395 | 34911 |
| 1729787400 | 20.5285 | 7.36 | 55.84 | 17.564 | 20.9065 | 16.874 | 57007 |
| 1729701000 | 13.173 | -0.25 | -1.85 | 13.655 | 14.143 | 13.1635 | 12933 |
| 1729614600 | 13.4215 | -0.28 | -2.01 | 13.724 | 14.2805 | 13.2825 | 16323 |
| 1729528200 | 13.697 | -0.76 | -5.29 | 14.078 | 14.199 | 13.268 | 15264 |
| 1729269000 | 14.4615 | 0.41 | 2.91 | 14.236 | 14.748 | 13.852 | 37826 |
| 1729182600 | 14.052 | -0.03 | -0.20 | 14.485 | 15.1585 | 13.7735 | 9150 |
| 1729096200 | 14.0795 | 0.02 | 0.15 | 14.04 | 14.668 | 13.8895 | 33844 |
| 1729009800 | 14.058 | 0.29 | 2.08 | 13.816 | 14.86 | 13.314 | 41626 |
| 1728923400 | 13.7715 | -0.24 | -1.70 | 14.099 | 14.5665 | 12.8935 | 15106 |
| 1728664200 | 14.0095 | -4.58 | -24.63 | 18 | 19.296 | 12.8535 | 106280 |
| 1728577800 | 18.5885 | -1.24 | -6.23 | 19.412 | 20.1225 | 17.0095 | 22525 |
| 1728491400 | 19.8245 | 0.12 | 0.59 | 19.688 | 20.5865 | 18.554 | 22034 |
| 1728405000 | 19.708 | -0.15 | -0.74 | 18.846 | 20.237 | 18.801 | 10904 |
| 1728318600 | 19.854 | -1 | -4.79 | 21.731 | 21.8905 | 19.43 | 7964 |
| 1728059400 | 20.8535 | 1 | 5.04 | 19.5 | 21.6015 | 19.2165 | 13085 |
| 1727973000 | 19.853 | -1.24 | -5.88 | 20.573 | 21.378 | 19.638 | 34559 |
| 1727886600 | 21.094 | -0.88 | -4.01 | 23 | 24.1935 | 19.1025 | 31448 |
| 1727800200 | 21.9755 | -1.88 | -7.87 | 24.63 | 25.263 | 20.9235 | 25842 |
| 1727713800 | 23.853 | 0.72 | 3.13 | 23.8 | 25.277 | 23.1185 | 27300 |
| 1727454600 | 23.1295 | 0.63 | 2.82 | 22.302 | 23.7825 | 22.198 | 4116 |
| 1727368200 | 22.496 | 0.05 | 0.23 | 24.14 | 24.843 | 21.716 | 16876 |
| 1727281800 | 22.445 | 0.28 | 1.25 | 21.978 | 23.0295 | 21.452 | 26884 |
| 1727195400 | 22.167 | 1.1 | 5.22 | 22.047 | 23.3265 | 21.265 | 40666 |
| 1727109000 | 21.0675 | 2.36 | 12.61 | 19.173 | 21.356 | 18.963 | 9000 |
| 1726849800 | 18.709 | -0.97 | -4.93 | 20.169 | 20.2215 | 18.1435 | 28244 |
| 1726763400 | 19.6785 | 2.97 | 17.74 | 17.729 | 19.7705 | 17.4565 | 34623 |
| 1726677000 | 16.713 | -0.88 | -4.99 | 16.937 | 17.483 | 16.513 | 8716 |
| 1726590600 | 17.5915 | 0.43 | 2.50 | 16.553999 | 18.2175 | 16.3525 | 18624 |
| 1726504200 | 17.162 | -0.24 | -1.37 | 17 | 17.6125 | 15.729 | 18746 |
| 1726245000 | 17.4 | 0.45 | 2.68 | 17.135 | 17.8435 | 16.433499 | 25581 |
| 1726158600 | 16.9465 | 1.79 | 11.78 | 16.851 | 17.665 | 15.998 | 24960 |
| 1726072200 | 15.161 | -0.89 | -5.52 | 16.283999 | 16.5735 | 14.4845 | 15545 |
| 1725985800 | 16.046 | 1.64 | 11.42 | 14.391 | 16.5925 | 14.3495 | 40410 |
| 1725899400 | 14.402 | -0.44 | -2.94 | 14.182 | 15.212 | 13.9535 | 13630 |
| 1725640200 | 14.8375 | -2.62 | -15.03 | 17.637 | 18.984 | 14.7495 | 66780 |
| 1725553800 | 17.4615 | 1.69 | 10.71 | 15.932 | 19.0345 | 15.892 | 72877 |
| 1725467400 | 15.7725 | 1.19 | 8.19 | 13.352 | 16.067499 | 13.352 | 19834 |
| 1725381000 | 14.579 | 0.12 | 0.81 | 14.841 | 15.889 | 14.3825 | 65137 |
| 1725294600 | 14.4625 | 0.61 | 4.38 | 14.587 | 14.587 | 14.151 | 5456 |
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
