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 | -0.5 | -0.952380952381 | 52.5 | 52.5 | 52 | 3000 | 52 | DE |
| 4 | 1.55 | 3.07234886026 | 50.45 | 53.25 | 50.45 | 1159681 | 50.72467921 | DE |
| 12 | 1.65 | 3.27706057597 | 50.35 | 53.25 | 49 | 450081 | 50.69387689 | DE |
| 26 | 1.5 | 2.9702970297 | 50.5 | 53.25 | 45 | 320935 | 49.65695213 | DE |
| 52 | -2.75 | -5.02283105023 | 54.75 | 63.5 | 45 | 266610 | 52.01724978 | DE |
| 156 | -6 | -10.3448275862 | 58 | 63.5 | 44 | 521113 | 52.16357506 | DE |
| 260 | -6.25 | -10.7296137339 | 58.25 | 64 | 21.8 | 420770 | 50.98796711 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 15000 |
| 1732815000 | 52 | -0.25 | -0.48 | 52 | 52 | 52 | 0 |
| 1732728600 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 0 |
| 1732642200 | 52.25 | -0.25 | -0.48 | 52.25 | 52.25 | 52.25 | 0 |
| 1732555800 | 52.5 | -0.75 | -1.41 | 52.5 | 52.5 | 52.5 | 0 |
| 1732296600 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 0 |
| 1732210200 | 53.25 | 0.5 | 0.95 | 52 | 53.25 | 52 | 827 |
| 1732123800 | 52.75 | -0.5 | -0.94 | 52.75 | 52.75 | 52.75 | 0 |
| 1732037400 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 20000 |
| 1731951000 | 53.25 | 0.75 | 1.43 | 53.25 | 53.25 | 53.25 | 0 |
| 1731691800 | 52.5 | -0.25 | -0.47 | 52.5 | 52.5 | 52.5 | 0 |
| 1731605400 | 52.75 | -0.5 | -0.94 | 52.75 | 52.75 | 52.75 | 10000 |
| 1731519000 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 0 |
| 1731432600 | 53.25 | 0 | 0.00 | 53.25 | 53.25 | 53.25 | 18604 |
| 1731346200 | 53.25 | 0 | 0.00 | 53 | 53.25 | 53 | 20602 |
| 1731087000 | 53.25 | 0 | 0.00 | 53 | 53.25 | 52 | 717093 |
| 1731000600 | 53.25 | 1.75 | 3.40 | 52 | 53.25 | 52 | 133180 |
| 1730914200 | 51.5 | 0.75 | 1.48 | 51.5 | 51.5 | 51.5 | 120000 |
| 1730827800 | 50.75 | 0.3 | 0.59 | 50.75 | 50.75 | 50.75 | 12165669 |
| 1730741400 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 9972653 |
| 1730482200 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 247441 |
| 1730395800 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1730309400 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 1597135 |
| 1730223000 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1730136600 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1729873800 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1729787400 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1729701000 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1729614600 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1729528200 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1729269000 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1729182600 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1729096200 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1729009800 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 609 |
| 1728923400 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 318 |
| 1728664200 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1728577800 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1728491400 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1728405000 | 50.45 | 0 | 0.00 | 49.4 | 50.45 | 49.4 | 7500 |
| 1728318600 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1728059400 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1727973000 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1727886600 | 50.45 | 0 | 0.00 | 50.45 | 50.45 | 50.45 | 0 |
| 1727800200 | 50.45 | -0.8 | -1.56 | 50.45 | 50.45 | 50.45 | 1340000 |
| 1727713800 | 51.25 | 0 | 0.00 | 51.25 | 51.25 | 51.25 | 5994 |
| 1727454600 | 51.25 | 0 | 0.00 | 51.25 | 51.25 | 51.25 | 0 |
| 1727368200 | 51.25 | 0 | 0.00 | 51.25 | 51.25 | 51.25 | 0 |
| 1727281800 | 51.25 | 0 | 0.00 | 51.25 | 51.25 | 51.25 | 0 |
| 1727195400 | 51.25 | 0 | 0.00 | 51.25 | 51.25 | 51.25 | 330750 |
| 1727109000 | 51.25 | 0 | 0.00 | 51.25 | 51.25 | 51.25 | 0 |
| 1726849800 | 51.25 | 0.45 | 0.89 | 51.25 | 51.25 | 51.25 | 0 |
| 1726763400 | 50.8 | 0 | 0.00 | 50.8 | 50.8 | 50.8 | 8789 |
| 1726677000 | 50.8 | -0.2 | -0.39 | 50.8 | 50.8 | 50.8 | 266099 |
| 1726590600 | 51 | 2 | 4.08 | 50 | 51 | 50 | 7500 |
| 1726504200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1726245000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1726158600 | 49 | -1.35 | -2.68 | 49 | 49 | 49 | 0 |
| 1726072200 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 434164 |
| 1725985800 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 15000 |
| 1725899400 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1725640200 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1725553800 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1725467400 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 12000 |
| 1725381000 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1725294600 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 613770 |
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
