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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 43.0095 | -3.15 | -6.82 | 47.059 | 48.0375 | 39.6825 | 350 |
| 1732296600 | 46.1575 | 0.64 | 1.41 | 46.768 | 49.086 | 42.8975 | 3677 |
| 1732210200 | 45.5135 | 2.59 | 6.03 | 42.052 | 46.4635 | 40.5415 | 1060 |
| 1732123800 | 42.925 | -0.24 | -0.55 | 44.5 | 47.304 | 39.981 | 1529 |
| 1732037400 | 43.161 | 3.72 | 9.43 | 43.905 | 44.7285 | 40.3505 | 1246 |
| 1731951000 | 39.442 | 6.26 | 18.88 | 36.466 | 41.2985 | 33.2655 | 1252 |
| 1731691800 | 33.179 | -1.57 | -4.51 | 32.759 | 35.044 | 31.1725 | 675 |
| 1731605400 | 34.7445 | -6.14 | -15.01 | 36.668 | 37.957 | 32.685 | 970 |
| 1731519000 | 40.8805 | 4.29 | 11.72 | 36.723 | 43.2865 | 35.207 | 991 |
| 1731432600 | 36.593 | 3.41 | 10.28 | 34.338 | 39.7475 | 29.8395 | 2594 |
| 1731346200 | 33.1805 | 10.8 | 48.28 | 25.5 | 33.4925 | 24.62 | 4956 |
| 1731087000 | 22.3765 | -5.91 | -20.89 | 24.824 | 26.6625 | 19.187 | 1485 |
| 1731000600 | 28.2865 | -0.13 | -0.46 | 29.249 | 31.167 | 26.7545 | 247 |
| 1730914200 | 28.417 | 4.99 | 21.31 | 26.388 | 29.682 | 24.608 | 3039 |
| 1730827800 | 23.425 | -0.99 | -4.07 | 23.8 | 24.6235 | 22.241 | 212 |
| 1730741400 | 24.4185 | 0.73 | 3.09 | 22.933 | 25.3185 | 22.2135 | 156 |
| 1730482200 | 23.6875 | -0.03 | -0.12 | 23.538 | 24.8505 | 22.601 | 685 |
| 1730395800 | 23.715 | -1.88 | -7.35 | 24.08 | 25.4355 | 22.707 | 1050 |
| 1730309400 | 25.5955 | 0.51 | 2.03 | 24.959 | 26.298 | 23.1255 | 457 |
| 1730223000 | 25.0855 | -0.66 | -2.57 | 25.9 | 26.8115 | 23.8585 | 288 |
| 1730136600 | 25.7465 | 1.72 | 7.15 | 24.61 | 26.451 | 24.5025 | 78 |
| 1729873800 | 24.028 | 0.36 | 1.51 | 24.467 | 25.382 | 23.2735 | 606 |
| 1729787400 | 23.671 | -0.1 | -0.44 | 23.311 | 24.889 | 22.723 | 85 |
| 1729701000 | 23.7755 | -0.39 | -1.61 | 24.1 | 25.679 | 22.772 | 1737 |
| 1729614600 | 24.164 | -0.79 | -3.16 | 25.073 | 27.277 | 22.3065 | 206 |
| 1729528200 | 24.9535 | -0.96 | -3.70 | 26.153 | 27.0455 | 24.8335 | 63 |
| 1729269000 | 25.9135 | 1.25 | 5.07 | 26.098 | 26.772 | 25.841 | 13 |
| 1729182600 | 24.6625 | 0.32 | 1.32 | 24.6625 | 24.6625 | 24.6625 | 66 |
| 1729096200 | 24.342 | 1.03 | 4.43 | 24.05 | 24.881 | 23.0045 | 140 |
| 1729009800 | 23.3085 | 0.89 | 3.96 | 23.5 | 25.15 | 20.964 | 964 |
| 1728923400 | 22.421 | 1.46 | 6.95 | 21.825 | 23.3225 | 19.589 | 317 |
| 1728664200 | 20.9635 | -1.01 | -4.58 | 21.542 | 22.839 | 20.1525 | 201 |
| 1728577800 | 21.9705 | 2.16 | 10.92 | 20.289 | 23.12 | 18.9175 | 505 |
| 1728491400 | 19.808 | 0.13 | 0.68 | 20.094 | 21.87 | 18.763 | 755 |
| 1728405000 | 19.6745 | 1.06 | 5.71 | 18.303 | 20.1035 | 18.068 | 270 |
| 1728318600 | 18.612 | 0.23 | 1.24 | 18.612 | 19.908 | 18.1105 | 282 |
| 1728059400 | 18.3845 | 0.6 | 3.38 | 18.529 | 19.6175 | 17.8465 | 74 |
| 1727973000 | 17.7835 | 0.01 | 0.07 | 17.69 | 18.541 | 16.7135 | 211 |
| 1727886600 | 17.771 | -0.1 | -0.54 | 17.499 | 19.009 | 15.997 | 197 |
| 1727800200 | 17.8675 | -2.19 | -10.94 | 19.517 | 20.193 | 16.716999 | 400 |
| 1727713800 | 20.062 | 2 | 11.08 | 19.127 | 20.942 | 18.153 | 295 |
| 1727454600 | 18.0605 | -0.09 | -0.51 | 19.139 | 20.169 | 17.493 | 302 |
| 1727368200 | 18.153 | -0.91 | -4.77 | 18.43 | 19.35 | 17.227 | 867 |
| 1727281800 | 19.062 | -0.44 | -2.28 | 19.7 | 20.658 | 18.783 | 166 |
| 1727195400 | 19.506 | -0.89 | -4.35 | 20.522 | 21.321 | 18.9025 | 296 |
| 1727109000 | 20.393 | 0.81 | 4.11 | 20.202 | 22.162 | 19.2405 | 548 |
| 1726849800 | 19.588 | -1.86 | -8.67 | 20.684 | 21.859 | 18.735 | 239 |
| 1726763400 | 21.4475 | 1.8 | 9.15 | 21 | 22.126 | 20.5045 | 123 |
| 1726677000 | 19.649 | -0.49 | -2.43 | 19.95 | 21.846 | 18.9125 | 492 |
| 1726590600 | 20.139 | 1.71 | 9.26 | 19.1 | 20.899 | 18.2645 | 457 |
| 1726504200 | 18.4315 | 0.65 | 3.65 | 17.501 | 18.9895 | 16.764 | 70 |
| 1726245000 | 17.7825 | 1.64 | 10.18 | 17.28 | 18.2975 | 16.556 | 82 |
| 1726158600 | 16.1395 | 1.31 | 8.86 | 16.1395 | 16.1395 | 16.1395 | 37 |
| 1726072200 | 14.826 | 0.15 | 0.99 | 15.079 | 15.457 | 13.9955 | 553 |
| 1725985800 | 14.68 | -0.58 | -3.79 | 15.1 | 16.6915 | 13.3015 | 1500 |
| 1725899400 | 15.2575 | -0.39 | -2.50 | 16.341999 | 16.874 | 14.6955 | 79 |
| 1725640200 | 15.649 | -1.96 | -11.11 | 17.356 | 19.0255 | 15.068 | 89 |
| 1725553800 | 17.604 | -0.41 | -2.25 | 17.469 | 18.917 | 16.3655 | 157 |
| 1725467400 | 18.009 | -0.61 | -3.26 | 17.526 | 18.919 | 16.674499 | 72 |
| 1725381000 | 18.6155 | -1.79 | -8.76 | 19.588 | 20.6655 | 17.6835 | 193 |
| 1725294600 | 20.402 | 2.17 | 11.89 | 20.402 | 20.402 | 20.402 | 2 |
| 1725035400 | 18.2345 | -2.81 | -13.35 | 20.405 | 21.079 | 17.996 | 67 |
| 1724949000 | 21.0435 | 3.15 | 17.62 | 18.502 | 21.6145 | 18.2215 | 209 |
| 1724862600 | 17.8915 | -1.45 | -7.51 | 19.869 | 20.3065 | 17.462 | 174 |
| 1724776200 | 19.345 | 0.58 | 3.09 | 19.526 | 20.2575 | 17.9415 | 29 |
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
