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 | 32 | 32 | 30.7 | 14018 | 32 | DE |
| 4 | 3.5 | 12.2807017544 | 28.5 | 32 | 27.8 | 7847 | 31.44462448 | DE |
| 12 | -5.3 | -14.2091152815 | 37.3 | 37.3 | 25 | 81608 | 26.34622983 | DE |
| 26 | -9 | -21.9512195122 | 41 | 41 | 25 | 49775 | 29.30954883 | DE |
| 52 | -12 | -27.2727272727 | 44 | 49.5 | 25 | 54905 | 36.83100039 | DE |
| 156 | -40 | -55.5555555556 | 72 | 86.75 | 25 | 44262 | 55.54325116 | DE |
| 260 | -41.5 | -56.462585034 | 73.5 | 86.75 | 25 | 39746 | 58.33843306 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 32 | 0 | 0.00 | 32 | 32 | 31.1 | 18262 |
| 1732815000 | 32 | 0 | 0.00 | 32 | 32 | 30.7 | 500 |
| 1732728600 | 32 | 0 | 0.00 | 32 | 32 | 31.1 | 1000 |
| 1732642200 | 32 | 0 | 0.00 | 32 | 32 | 31.1 | 50239 |
| 1732555800 | 32 | 0 | 0.00 | 32 | 32 | 30.7 | 90 |
| 1732296600 | 32 | 0 | 0.00 | 32 | 32 | 30.7 | 6758 |
| 1732210200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 2 |
| 1732123800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1732037400 | 32 | 0 | 0.00 | 30.5 | 32 | 30.5 | 598 |
| 1731951000 | 32 | 0 | 0.00 | 30.5 | 32 | 30.5 | 49866 |
| 1731691800 | 32 | 0 | 0.00 | 30.5 | 32 | 30.5 | 2212 |
| 1731605400 | 32 | 2.6 | 8.84 | 30.5 | 32 | 30.5 | 0 |
| 1731519000 | 29.4 | -0.6 | -2.00 | 30.5 | 32 | 29.4 | 8172 |
| 1731432600 | 30 | 1 | 3.45 | 28.5 | 31.5 | 28.5 | 6220 |
| 1731346200 | 29 | 1.2 | 4.32 | 28.5 | 29 | 27.8 | 1183 |
| 1731087000 | 27.8 | 0 | 0.00 | 28.5 | 29 | 27.8 | 1291 |
| 1731000600 | 27.8 | 0 | 0.00 | 28.5 | 28.5 | 27.8 | 0 |
| 1730914200 | 27.8 | 0 | 0.00 | 28.5 | 28.5 | 27.8 | 11633 |
| 1730827800 | 27.8 | 0 | 0.00 | 28.5 | 28.5 | 27.8 | 0 |
| 1730741400 | 27.8 | 0 | 0.00 | 28.5 | 28.5 | 27.8 | 0 |
| 1730482200 | 27.8 | 0 | 0.00 | 28.5 | 28.5 | 27.8 | 0 |
| 1730395800 | 27.8 | 0 | 0.00 | 28.5 | 28.5 | 27.8 | 35714 |
| 1730309400 | 27.8 | 0.3 | 1.09 | 27.5 | 27.8 | 27.5 | 0 |
| 1730223000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 6761 |
| 1730136600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 55515 |
| 1729873800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 3 |
| 1729787400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 8015 |
| 1729701000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 5000 |
| 1729614600 | 27.5 | 1.5 | 5.77 | 25.5 | 27.5 | 25.5 | 1208 |
| 1729528200 | 26 | 0 | 0.00 | 25.5 | 26 | 25.5 | 23563 |
| 1729269000 | 26 | 0 | 0.00 | 25.5 | 26 | 25.5 | 1153 |
| 1729182600 | 26 | 0 | 0.00 | 25.5 | 26 | 25.5 | 1344 |
| 1729096200 | 26 | 0 | 0.00 | 25.5 | 26 | 25.5 | 0 |
| 1729009800 | 26 | 0 | 0.00 | 25.5 | 26 | 25.5 | 3158 |
| 1728923400 | 26 | 0 | 0.00 | 25.5 | 26 | 25.5 | 10000 |
| 1728664200 | 26 | 0.2 | 0.78 | 25.5 | 26 | 25.5 | 51455 |
| 1728577800 | 25.8 | 0.3 | 1.18 | 25.5 | 25.8 | 25.5 | 66001 |
| 1728491400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 353512 |
| 1728405000 | 25.5 | 0.5 | 2.00 | 25.5 | 25.7 | 25 | 1675300 |
| 1728318600 | 25 | 0 | 0.00 | 25.5 | 25.5 | 25 | 9390 |
| 1728059400 | 25 | 0 | 0.00 | 25.5 | 25.5 | 25 | 25200 |
| 1727973000 | 25 | 0 | 0.00 | 25.5 | 25.5 | 25 | 148450 |
| 1727886600 | 25 | 0 | 0.00 | 25.5 | 25.5 | 25 | 33000 |
| 1727800200 | 25 | 0 | 0.00 | 25.5 | 26.3 | 25 | 112333 |
| 1727713800 | 25 | 0 | 0.00 | 25.5 | 26.3 | 25 | 28924 |
| 1727454600 | 25 | 0 | 0.00 | 25.5 | 25.5 | 25 | 69243 |
| 1727368200 | 25 | 0 | 0.00 | 25.5 | 25.5 | 25 | 35700 |
| 1727281800 | 25 | 0 | 0.00 | 25.5 | 25.5 | 25 | 0 |
| 1727195400 | 25 | 0 | 0.00 | 25.5 | 25.5 | 25 | 17247 |
| 1727109000 | 25 | 0 | 0.00 | 25.5 | 25.5 | 25 | 76676 |
| 1726849800 | 25 | 0 | 0.00 | 25.5 | 25.5 | 25 | 131114 |
| 1726763400 | 25 | -1.2 | -4.58 | 27 | 27 | 25 | 755012 |
| 1726677000 | 26.2 | -1.3 | -4.73 | 27.5 | 27.5 | 26.2 | 103000 |
| 1726590600 | 27.5 | -1 | -3.51 | 28 | 28.5 | 27.5 | 2139 |
| 1726504200 | 28.5 | 1.1 | 4.01 | 28 | 28.7 | 28 | 13626 |
| 1726245000 | 27.4 | -1.1 | -3.86 | 28 | 28.5 | 27.4 | 313242 |
| 1726158600 | 28.5 | 1.1 | 4.01 | 28.5 | 30 | 28.5 | 287260 |
| 1726072200 | 27.4 | -3.6 | -11.61 | 30.5 | 31 | 27.4 | 78936 |
| 1725985800 | 31 | -2.8 | -8.28 | 33.5 | 33.8 | 30 | 231305 |
| 1725899400 | 33.8 | -2.8 | -7.65 | 37.3 | 37.3 | 33.5 | 89690 |
| 1725640200 | 36.6 | 0.1 | 0.27 | 37.6 | 37.6 | 36.5 | 24000 |
| 1725553800 | 36.5 | -0.5 | -1.35 | 37.6 | 37.6 | 36.5 | 4500 |
| 1725467400 | 37 | -0.3 | -0.80 | 37.6 | 37.6 | 37 | 28200 |
| 1725381000 | 37.3 | -0.1 | -0.27 | 38.1 | 38.1 | 37.3 | 16090 |
| 1725294600 | 37.4 | -0.7 | -1.84 | 38.1 | 38.1 | 37.4 | 10000 |
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
