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 | -2.5 | -5.68181818182 | 44 | 44 | 40.5 | 120799 | 41.46473309 | DE |
| 4 | -5 | -10.752688172 | 46.5 | 49 | 40.5 | 141249 | 44.69688563 | DE |
| 12 | -6 | -12.6315789474 | 47.5 | 49 | 40.5 | 96805 | 44.56784996 | DE |
| 26 | -9.5 | -18.6274509804 | 51 | 57 | 38.5 | 118353 | 46.24245108 | DE |
| 52 | -28 | -40.2877697842 | 69.5 | 71 | 38.5 | 144084 | 49.48167205 | DE |
| 156 | -12 | -22.4299065421 | 53.5 | 118 | 29.5 | 90667 | 54.681658 | DE |
| 260 | -12 | -22.4299065421 | 53.5 | 118 | 29.5 | 90667 | 54.681658 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 178396 |
| 1741282200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 105410 |
| 1741195800 | 41.5 | 1 | 2.47 | 43 | 43 | 41.5 | 206363 |
| 1741109400 | 40.5 | -3 | -6.90 | 43.5 | 43.5 | 40.5 | 192048 |
| 1741023000 | 43.5 | 0.5 | 1.16 | 43 | 43.5 | 43 | 40975 |
| 1740763800 | 43 | -1 | -2.27 | 44 | 44 | 43 | 59198 |
| 1740677400 | 44 | -0.5 | -1.12 | 44.5 | 44.5 | 44 | 90897 |
| 1740591000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 8990 |
| 1740504600 | 44.5 | -1 | -2.20 | 45.5 | 45.5 | 43.55 | 92808 |
| 1740418200 | 45.5 | -0.5 | -1.09 | 46 | 46 | 45.5 | 78778 |
| 1740159000 | 46 | 0 | 0.00 | 46 | 46 | 46 | 67889 |
| 1740072600 | 46 | 0 | 0.00 | 46.5 | 46.5 | 45 | 20027 |
| 1739986200 | 46 | 0 | 0.00 | 46 | 46 | 46 | 51333 |
| 1739899800 | 46 | 0 | 0.00 | 46 | 46 | 46 | 20244 |
| 1739813400 | 46 | 0.5 | 1.10 | 45.5 | 46 | 45.5 | 92281 |
| 1739554200 | 45.5 | 0.5 | 1.11 | 45 | 45.5 | 45 | 62998 |
| 1739467800 | 45 | 0.5 | 1.12 | 44.5 | 45 | 44.5 | 111380 |
| 1739381400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 69847 |
| 1739295000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 208790 |
| 1739208600 | 44.5 | -4.5 | -9.18 | 49 | 49 | 43 | 831425 |
| 1738949400 | 49 | 2.5 | 5.38 | 46.5 | 49 | 46.5 | 413289 |
| 1738863000 | 46.5 | 1 | 2.20 | 45.5 | 46.5 | 45.5 | 222907 |
| 1738776600 | 45.5 | 0.5 | 1.11 | 45 | 45.5 | 45 | 47155 |
| 1738690200 | 45 | 0.5 | 1.12 | 44.5 | 45 | 44.5 | 139748 |
| 1738603800 | 44.5 | 2.5 | 5.95 | 46 | 47 | 44.5 | 203603 |
| 1738344600 | 42 | -2.5 | -5.62 | 44.5 | 44.5 | 42 | 166600 |
| 1738258200 | 44.5 | -1 | -2.20 | 45.5 | 45.5 | 44.5 | 33732 |
| 1738171800 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 19383 |
| 1738085400 | 45.5 | -1 | -2.15 | 46.5 | 46.5 | 45.5 | 48158 |
| 1737999000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 116269 |
| 1737739800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 10740 |
| 1737653400 | 46.5 | 1 | 2.20 | 45.5 | 46.5 | 45.5 | 45278 |
| 1737567000 | 45.5 | 1.5 | 3.41 | 44 | 45.5 | 43.15 | 151935 |
| 1737480600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 23914 |
| 1737394200 | 44 | 0.5 | 1.15 | 43.5 | 44 | 43.5 | 100841 |
| 1737135000 | 43.5 | -0.5 | -1.14 | 44 | 44 | 43.5 | 73246 |
| 1737048600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 27201 |
| 1736962200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 96127 |
| 1736875800 | 44 | 0.5 | 1.15 | 43.5 | 44 | 43.5 | 132358 |
| 1736789400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 9294 |
| 1736530200 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 7575 |
| 1736443800 | 43.5 | -0.5 | -1.14 | 44 | 44 | 43.5 | 32680 |
| 1736357400 | 44 | -0.5 | -1.12 | 44.5 | 44.5 | 44 | 30039 |
| 1736271000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 46855 |
| 1736184600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 86015 |
| 1735925400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 41751 |
| 1735839000 | 44.5 | 1 | 2.30 | 43.5 | 44.5 | 43.5 | 71809 |
| 1735666200 | 43.5 | 0.5 | 1.16 | 43.5 | 43.5 | 43.5 | 7440 |
| 1735579800 | 43 | 1.25 | 2.99 | 41.75 | 43.5 | 41.75 | 99234 |
| 1735320600 | 41.75 | 0 | 0.00 | 41.75 | 41.75 | 41.75 | 45774 |
| 1735061400 | 41.75 | 0 | 0.00 | 41.75 | 41.75 | 41.75 | 19295 |
| 1734975000 | 41.75 | -0.75 | -1.76 | 42.5 | 42.5 | 41.75 | 48788 |
| 1734715800 | 42.5 | 0.5 | 1.19 | 42 | 42.5 | 42 | 35500 |
| 1734629400 | 42 | -3.5 | -7.69 | 45.5 | 45.5 | 41.5 | 191962 |
| 1734543000 | 45.5 | -1 | -2.15 | 46.5 | 46.5 | 45.5 | 63308 |
| 1734456600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 77201 |
| 1734370200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46 | 60269 |
| 1734111000 | 46.5 | -1 | -2.11 | 47.5 | 47.5 | 46.5 | 58945 |
| 1734024600 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 992 |
| 1733938200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 31928 |
| 1733851800 | 47.5 | 0.5 | 1.06 | 47 | 47.5 | 47 | 31099 |
| 1733765400 | 47 | 0.5 | 1.08 | 46.5 | 47 | 46.5 | 74689 |
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
