Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 43.19 | 1.3 | 3.10 | 41.892 | 44.4505 | 41.82 | 218089 |
| 1732815000 | 41.8925 | 0.93 | 2.27 | 42.05 | 42.1515 | 41.0905 | 85179 |
| 1732728600 | 40.962 | -4.12 | -9.14 | 43.7 | 44.859 | 38.723 | 484376 |
| 1732642200 | 45.084 | -4.6 | -9.26 | 43.446 | 46.5495 | 42.019 | 417941 |
| 1732555800 | 49.6855 | 0.57 | 1.17 | 51.49 | 53.4715 | 47.2245 | 454366 |
| 1732296600 | 49.112 | 4.41 | 9.86 | 44.404 | 50.7995 | 43.4285 | 390447 |
| 1732210200 | 44.704 | 2.02 | 4.74 | 44.798 | 47.549 | 42.5635 | 333597 |
| 1732123800 | 42.68 | -3.4 | -7.37 | 46.869 | 47.1505 | 42.082 | 400756 |
| 1732037400 | 46.075 | 1.07 | 2.38 | 45.1 | 47.368 | 41.3465 | 510654 |
| 1731951000 | 45.005 | 6.31 | 16.30 | 43 | 47.866 | 42.8255 | 864733 |
| 1731691800 | 38.698 | 0.97 | 2.57 | 32.42 | 38.698 | 31.717 | 1031622 |
| 1731605400 | 37.729 | -3.58 | -8.68 | 41.32 | 43.0535 | 36.53 | 724139 |
| 1731519000 | 41.313 | -4.69 | -10.19 | 40.726 | 47.1865 | 38.921 | 1197191 |
| 1731432600 | 46 | -5.74 | -11.09 | 55.062 | 55.4475 | 41.2205 | 1996438 |
| 1731346200 | 51.736 | 13.63 | 35.77 | 44.95 | 53.267 | 43.035 | 1938130 |
| 1731087000 | 38.105 | 5.71 | 17.61 | 32.509 | 39.2695 | 31.134 | 1698729 |
| 1731000600 | 32.4 | 4.08 | 14.42 | 28.37 | 32.441 | 28.125 | 1067373 |
| 1730914200 | 28.317 | 7.61 | 36.76 | 28 | 29.791 | 25.988 | 1774943 |
| 1730827800 | 20.705 | 1.45 | 7.54 | 19.131 | 20.8865 | 18.956 | 406471 |
| 1730741400 | 19.253 | -0.64 | -3.23 | 19.896 | 19.941 | 17.559 | 820270 |
| 1730482200 | 19.896 | -1.11 | -5.27 | 20.433 | 21.191 | 19.896 | 327534 |
| 1730395800 | 21.0035 | -2.17 | -9.35 | 21.63 | 22.7715 | 20.4475 | 387472 |
| 1730309400 | 23.17 | 1.32 | 6.02 | 22.779 | 23.714 | 21.77 | 408380 |
| 1730223000 | 21.854 | -3.71 | -14.52 | 23.369 | 24.1735 | 21.854 | 737028 |
| 1730136600 | 25.566 | 0.65 | 2.61 | 25.5 | 26.657 | 24.5625 | 645388 |
| 1729873800 | 24.916 | 3 | 13.67 | 21.919 | 25.525 | 21.151 | 1379027 |
| 1729787400 | 21.919 | 7.69 | 54.00 | 19 | 21.925 | 18.2355 | 1302540 |
| 1729701000 | 14.233 | -0.28 | -1.92 | 14.704 | 14.997 | 14.1925 | 547321 |
| 1729614600 | 14.512 | -0.32 | -2.14 | 14.854 | 14.975 | 14.3665 | 334131 |
| 1729528200 | 14.829 | -0.77 | -4.94 | 15.235 | 15.3875 | 14.4115 | 504524 |
| 1729269000 | 15.6 | 0.37 | 2.44 | 15.462 | 15.7885 | 15.0545 | 321009 |
| 1729182600 | 15.229 | -0 | -0.01 | 15.757 | 16.135 | 14.9105 | 883109 |
| 1729096200 | 15.23 | -0.22 | -1.42 | 15.358 | 15.914 | 15.134 | 531905 |
| 1729009800 | 15.45 | 0.35 | 2.32 | 15.043 | 16.215499 | 14.505 | 555200 |
| 1728923400 | 15.1 | -0.38 | -2.42 | 15.476 | 15.801 | 14.053 | 994559 |
| 1728664200 | 15.475 | -4.84 | -23.81 | 18.892 | 18.947 | 14.0725 | 1493468 |
| 1728577800 | 20.31 | -1.31 | -6.07 | 21.297 | 21.6995 | 18.619 | 495649 |
| 1728491400 | 21.622 | -0.02 | -0.08 | 21.764 | 22.5505 | 20.4535 | 398198 |
| 1728405000 | 21.639 | -0.27 | -1.21 | 20.907 | 22.2175 | 20.6905 | 319857 |
| 1728318600 | 21.905 | -0.65 | -2.88 | 23.8 | 23.999 | 21.3255 | 398686 |
| 1728059400 | 22.555 | 0.49 | 2.20 | 21.491 | 23.675 | 21.355 | 552125 |
| 1727973000 | 22.069 | -1.42 | -6.05 | 22.857 | 23.584 | 21.629 | 573631 |
| 1727886600 | 23.491 | -0.83 | -3.42 | 25.5 | 26.5865 | 21.113 | 951911 |
| 1727800200 | 24.322 | -2.14 | -8.07 | 27.423 | 27.9605 | 23.2075 | 649271 |
| 1727713800 | 26.458 | 0.62 | 2.38 | 27 | 28.22 | 25.7915 | 577253 |
| 1727454600 | 25.842 | 0.84 | 3.36 | 24.52 | 26.592 | 24.4045 | 237102 |
| 1727368200 | 25.002 | -0.33 | -1.29 | 26.844 | 27.6785 | 24.314 | 625692 |
| 1727281800 | 25.33 | 0.64 | 2.60 | 24.68 | 25.7685 | 24.006 | 397234 |
| 1727195400 | 24.689 | 1.23 | 5.25 | 24.519 | 25.969 | 23.72 | 781275 |
| 1727109000 | 23.4575 | 2.27 | 10.72 | 21.5 | 23.7715 | 21.0355 | 598222 |
| 1726849800 | 21.187 | -0.83 | -3.78 | 22.638 | 22.6685 | 20.2305 | 705767 |
| 1726763400 | 22.02 | 3.43 | 18.47 | 19.677 | 22.02 | 19.6135 | 825538 |
| 1726677000 | 18.587 | -0.91 | -4.67 | 18.746 | 19.4795 | 18.398 | 386251 |
| 1726590600 | 19.497 | 0.48 | 2.52 | 18.288 | 20.181 | 18.204 | 422309 |
| 1726504200 | 19.018 | -0.27 | -1.40 | 18.94 | 19.5925 | 17.5175 | 548131 |
| 1726245000 | 19.288 | 0.63 | 3.39 | 18.904 | 19.772 | 18.238 | 419189 |
| 1726158600 | 18.656 | 1.91 | 11.38 | 18.58 | 19.493 | 17.669 | 766618 |
| 1726072200 | 16.75 | -0.9 | -5.08 | 17.929 | 18.251 | 15.968 | 733549 |
| 1725985800 | 17.646 | 1.67 | 10.47 | 15.98 | 18.278 | 15.8495 | 778050 |
| 1725899400 | 15.974 | -0.73 | -4.38 | 15.642 | 16.792 | 15.5135 | 463075 |
| 1725640200 | 16.706 | -2.56 | -13.31 | 19.668 | 21.095 | 16.3865 | 1147185 |
| 1725553800 | 19.27 | 1.79 | 10.27 | 17.529 | 21.089 | 17.4705 | 1379173 |
| 1725467400 | 17.4755 | 1.1 | 6.73 | 14.8 | 17.7945 | 14.781 | 663430 |
| 1725381000 | 16.373 | 0.36 | 2.27 | 16.402999 | 17.569 | 15.92 | 1171289 |
| 1725294600 | 16.01 | 0.68 | 4.43 | 16 | 16.1985 | 15.687 | 58208 |
| 1725035400 | 15.331 | -0.18 | -1.18 | 15.085 | 15.579 | 14.7745 | 234694 |
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
