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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 48.57 | 0.6 | 1.25 | 48.32 | 48.625 | 48.245 | 1877 |
| 1732728600 | 47.97 | 0.81 | 1.72 | 47.86 | 48.135 | 47.585 | 87423 |
| 1732642200 | 47.16 | -0.71 | -1.48 | 47.52 | 47.635 | 46.76 | 71371 |
| 1732555800 | 47.87 | 0.94 | 2.00 | 47.2 | 48.075 | 47.15 | 51223 |
| 1732296600 | 46.93 | 0.85 | 1.84 | 46.4 | 46.985 | 46.155 | 69327 |
| 1732210200 | 46.08 | 0.3 | 0.66 | 45.8 | 48.84 | 45.525 | 147340 |
| 1732123800 | 45.78 | 0.25 | 0.55 | 45.74 | 45.945 | 45.37 | 173833 |
| 1732037400 | 45.53 | 0.01 | 0.02 | 45.52 | 45.55 | 44.87 | 118451 |
| 1731951000 | 45.52 | -0.36 | -0.78 | 45.68 | 45.76 | 45.125 | 147898 |
| 1731691800 | 45.88 | -2.7 | -5.55 | 47.57 | 47.595 | 45.705 | 188855 |
| 1731605400 | 48.575 | -0.74 | -1.49 | 48.95 | 49.1 | 48.255 | 45378 |
| 1731519000 | 49.31 | -0.56 | -1.12 | 49.23 | 49.75 | 49.135 | 67433 |
| 1731432600 | 49.87 | -1.33 | -2.60 | 50.62 | 50.655 | 49.84 | 35363 |
| 1731346200 | 51.2 | 0.57 | 1.13 | 51 | 51.31 | 50.855 | 40374 |
| 1731087000 | 50.63 | 0.35 | 0.70 | 50.46 | 50.72 | 50.285 | 27072 |
| 1731000600 | 50.28 | 0.72 | 1.44 | 50.05 | 50.54 | 49.65 | 13459 |
| 1730914200 | 49.565 | 0.69 | 1.41 | 49.98 | 50.66 | 49.29 | 90646 |
| 1730827800 | 48.875 | -0.18 | -0.36 | 48.96 | 49 | 48.315 | 47472 |
| 1730741400 | 49.05 | 0.45 | 0.94 | 48.79 | 49.105 | 48.38 | 16150 |
| 1730482200 | 48.595 | 0.28 | 0.58 | 48.26 | 48.77 | 48.145 | 7603 |
| 1730395800 | 48.315 | -0.77 | -1.56 | 48.83 | 49.155 | 48.065 | 38607 |
| 1730309400 | 49.08 | 0.17 | 0.35 | 48.98 | 49.24 | 48.7 | 6499 |
| 1730223000 | 48.91 | -0.35 | -0.71 | 49.26 | 49.4 | 48.88 | 8448 |
| 1730136600 | 49.26 | 0.21 | 0.43 | 49.45 | 49.53 | 48.875 | 5686 |
| 1729873800 | 49.05 | 0.24 | 0.49 | 48.76 | 49.185 | 48.665 | 17769 |
| 1729787400 | 48.81 | 0.21 | 0.43 | 48.81 | 49.215 | 48.6 | 12432 |
| 1729701000 | 48.6 | -0.59 | -1.20 | 49.28 | 49.395 | 48.56 | 28184 |
| 1729614600 | 49.19 | -0.02 | -0.04 | 49.49 | 49.49 | 48.815 | 8050 |
| 1729528200 | 49.21 | -0.71 | -1.42 | 50.02 | 50.055 | 49.195 | 8485 |
| 1729269000 | 49.92 | -0.24 | -0.47 | 50 | 50.21 | 49.715 | 3761 |
| 1729182600 | 50.155 | -0.04 | -0.07 | 50.69 | 50.69 | 49.97 | 9767 |
| 1729096200 | 50.19 | 0.49 | 1.00 | 49.88 | 50.255 | 49.715 | 1971 |
| 1729009800 | 49.695 | 0.27 | 0.55 | 49.45 | 50.04 | 49.325 | 2284 |
| 1728923400 | 49.425 | 0.29 | 0.60 | 49.43 | 49.64 | 49.155 | 5787 |
| 1728664200 | 49.13 | 0.68 | 1.40 | 48.75 | 49.13 | 48.265 | 3029 |
| 1728577800 | 48.45 | -0.08 | -0.16 | 48.94 | 48.94 | 48.095 | 2273 |
| 1728491400 | 48.53 | 0.09 | 0.20 | 48.45 | 48.585 | 48.195 | 32822 |
| 1728405000 | 48.435 | 0.04 | 0.07 | 48.04 | 48.56 | 48.04 | 10831 |
| 1728318600 | 48.4 | -0.11 | -0.23 | 48.85 | 48.86 | 48.385 | 16197 |
| 1728059400 | 48.51 | -0.23 | -0.47 | 48.53 | 49.43 | 48.37 | 10599 |
| 1727973000 | 48.74 | -0.36 | -0.73 | 48.95 | 49.125 | 48.515 | 2632 |
| 1727886600 | 49.1 | 0.32 | 0.66 | 49.13 | 49.185 | 48.42 | 2155 |
| 1727800200 | 48.78 | -0.65 | -1.31 | 49.39 | 49.635 | 48.61 | 12849 |
| 1727713800 | 49.43 | -0.03 | -0.05 | 49.22 | 49.55 | 48.91 | 2344 |
| 1727454600 | 49.455 | 0.21 | 0.44 | 49.38 | 50.25 | 48.925 | 1091 |
| 1727368200 | 49.24 | 0.29 | 0.59 | 49.47 | 49.47 | 48.79 | 1945 |
| 1727281800 | 48.95 | -0.26 | -0.52 | 49.19 | 49.61 | 48.885 | 5945 |
| 1727195400 | 49.205 | -0.79 | -1.57 | 49.24 | 49.84 | 49.05 | 3347 |
| 1727109000 | 49.99 | -0.5 | -0.98 | 50.74 | 50.74 | 49.885 | 6546 |
| 1726849800 | 50.485 | -0.8 | -1.56 | 51.09 | 51.09 | 50.4 | 2647 |
| 1726763400 | 51.285 | 0.81 | 1.59 | 51 | 51.365 | 50.77 | 3049 |
| 1726677000 | 50.48 | -0.46 | -0.89 | 50.68 | 50.745 | 50.365 | 1544 |
| 1726590600 | 50.935 | 0.28 | 0.54 | 50.87 | 50.955 | 49.53 | 3211 |
| 1726504200 | 50.66 | 0.22 | 0.44 | 51 | 51.025 | 50.525 | 12804 |
| 1726245000 | 50.44 | 0.75 | 1.51 | 50.06 | 50.47 | 49.815 | 12011 |
| 1726158600 | 49.69 | 0.41 | 0.83 | 50.21 | 50.245 | 49.025 | 3654 |
| 1726072200 | 49.28 | -0.08 | -0.15 | 49.89 | 50.22 | 48.71 | 2297 |
| 1725985800 | 49.355 | -0.13 | -0.26 | 49.58 | 49.58 | 49.075 | 4394 |
| 1725899400 | 49.485 | 0.88 | 1.81 | 48.7 | 49.63 | 48.7 | 14014 |
| 1725640200 | 48.605 | -0.38 | -0.77 | 49.32 | 49.995 | 48.59 | 1998 |
| 1725553800 | 48.98 | -0.94 | -1.88 | 49.62 | 49.825 | 48.98 | 1261 |
| 1725467400 | 49.92 | -0.16 | -0.31 | 49.11 | 49.93 | 49.11 | 2854 |
| 1725381000 | 50.075 | -0.51 | -1.01 | 50.38 | 50.925 | 50.07 | 2347 |
| 1725294600 | 50.585 | 0.33 | 0.65 | 50.55 | 50.625 | 50.265 | 84 |
| 1725035400 | 50.26 | -0.73 | -1.43 | 50.76 | 50.925 | 50.19 | 3021 |
| 1724949000 | 50.99 | 0.54 | 1.07 | 50.61 | 51.15 | 50.465 | 943 |
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
