We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.6619 | 1.34916428863 | 49.06 | 51.57 | 48.21 | 16955 | 49.6408442 | SP |
| 4 | 9.5619 | 23.8095119522 | 40.16 | 51.57 | 37.9 | 12461 | 47.19051099 | SP |
| 12 | -4.4681 | -8.24524820078 | 54.19 | 55.61 | 37.75 | 11741 | 46.93110116 | SP |
| 26 | 19.3419 | 63.6665569454 | 30.38 | 55.61 | 29.8 | 10378 | 43.16693973 | SP |
| 52 | 23.6719 | 90.8710172745 | 26.05 | 55.61 | 22.715 | 8507 | 41.7351424 | SP |
| 156 | 23.6719 | 90.8710172745 | 26.05 | 55.61 | 22.715 | 8507 | 41.7351424 | SP |
| 260 | 23.6719 | 90.8710172745 | 26.05 | 55.61 | 22.715 | 8507 | 41.7351424 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194600 | 49.7219 | 0.3 | 0.60 | 50.05 | 50.05 | 48.831 | 4198 |
| 1717108200 | 49.4235 | 0.18 | 0.36 | 49.61 | 50.1787 | 49.41 | 9088 |
| 1717021800 | 49.2457 | -1.26 | -2.50 | 50.19 | 50.19 | 49.2457 | 20802 |
| 1716935400 | 50.51 | 1.21 | 2.45 | 51.57 | 51.57 | 50.16 | 19044 |
| 1716589800 | 49.3042 | -0.52 | -1.05 | 49.06 | 49.34 | 48.21 | 18884 |
| 1716503400 | 49.828 | 0.6 | 1.22 | 50.84 | 50.84 | 48.855 | 41823 |
| 1716417000 | 49.2298 | 0.26 | 0.53 | 48.54 | 49.66 | 48.44 | 13405 |
| 1716330600 | 48.97 | 3.57 | 7.86 | 50.4 | 50.4 | 48.63 | 41070 |
| 1716244200 | 45.4 | 4.74 | 11.67 | 40.48 | 45.47 | 40.44 | 30268 |
| 1715985000 | 40.6553 | 1.91 | 4.94 | 40.47 | 41.06 | 40.33 | 3989 |
| 1715898600 | 38.741 | -1.03 | -2.60 | 39.23 | 39.24 | 38.689 | 6007 |
| 1715812200 | 39.7745 | 1.78 | 4.70 | 39.05 | 39.7745 | 39.05 | 6263 |
| 1715725800 | 37.9907 | -0.87 | -2.23 | 38.33 | 38.33 | 37.9 | 3253 |
| 1715639400 | 38.8583 | 0.79 | 2.07 | 39.21 | 39.21 | 38.561 | 3241 |
| 1715380200 | 38.0685 | -1.64 | -4.13 | 39.7 | 39.76 | 38.01 | 3261 |
| 1715293800 | 39.7067 | 0.3 | 0.75 | 39.02 | 39.79 | 38.9099 | 2502 |
| 1715207400 | 39.4111 | -0.74 | -1.85 | 39.56 | 39.65 | 39.3973 | 3930 |
| 1715121000 | 40.1539 | -0.3 | -0.73 | 40.49 | 40.49 | 39.951 | 4655 |
| 1715034600 | 40.4492 | -0.13 | -0.33 | 41 | 41.17 | 40.4492 | 3529 |
| 1714775400 | 40.5835 | 1.17 | 2.98 | 40.16 | 40.6175 | 40.16 | 1244 |
| 1714689000 | 39.4086 | 1.02 | 2.65 | 39.05 | 39.4086 | 38.95 | 4998 |
| 1714602600 | 38.39 | 0.01 | 0.02 | 38.19 | 39.21 | 37.75 | 8004 |
| 1714516200 | 38.3817 | -3.52 | -8.41 | 39.64 | 39.64 | 38.38 | 2790 |
| 1714429800 | 41.905 | 0.54 | 1.29 | 41.39 | 41.905 | 40.9927 | 4679 |
| 1714170600 | 41.37 | -0.31 | -0.74 | 41.08 | 41.4435 | 41.08 | 2118 |
| 1714084200 | 41.679 | 0.33 | 0.79 | 40.7 | 41.73 | 40.7 | 2707 |
| 1713997800 | 41.3531 | -1.22 | -2.87 | 43 | 43.18 | 41.3531 | 2417 |
| 1713911400 | 42.5737 | 0.36 | 0.85 | 42.18 | 43.33 | 42.18 | 2415 |
| 1713825000 | 42.2151 | 1.1 | 2.69 | 42.35 | 42.49 | 42.12 | 4539 |
| 1713565800 | 41.111 | 0.51 | 1.26 | 40.91 | 41.23 | 40.83 | 2601 |
| 1713479400 | 40.6005 | 0.85 | 2.14 | 39.97 | 40.8 | 39.86 | 13137 |
| 1713393000 | 39.7515 | -0.72 | -1.78 | 40.25 | 40.5 | 38.61 | 6367 |
| 1713306600 | 40.4715 | -0.65 | -1.59 | 40.337 | 40.95 | 39.97 | 7098 |
| 1713220200 | 41.1249 | -1.35 | -3.17 | 42.84 | 42.8599 | 41.0401 | 6117 |
| 1712961000 | 42.47 | -4.1 | -8.80 | 46.12 | 46.17 | 41.02 | 35959 |
| 1712874600 | 46.57 | -0.11 | -0.23 | 47.19 | 47.19 | 46.25 | 16089 |
| 1712788200 | 46.6788 | -0.03 | -0.07 | 45.65 | 47.02 | 45.65 | 4894 |
| 1712701800 | 46.71 | -2.54 | -5.16 | 48.23 | 48.37 | 45.88 | 26090 |
| 1712615400 | 49.25 | 5.16 | 11.71 | 48.68 | 49.3077 | 48.21 | 20236 |
| 1712356200 | 44.0875 | -0.67 | -1.50 | 43.49 | 44.21 | 43.49 | 4639 |
| 1712269800 | 44.7594 | 0.63 | 1.42 | 44.76 | 45.44 | 44.73 | 6069 |
| 1712183400 | 44.1329 | 0.61 | 1.39 | 43.76 | 44.68 | 43.76 | 5851 |
| 1712097000 | 43.5265 | -2.59 | -5.62 | 44.03 | 44.03 | 42.91 | 6108 |
| 1712010600 | 46.12 | -1.64 | -3.44 | 48.26 | 48.26 | 45 | 11122 |
| 1711665000 | 47.7636 | 0.88 | 1.87 | 47.14 | 47.98 | 47.14 | 7812 |
| 1711578600 | 46.8855 | -1.16 | -2.41 | 49.2 | 49.252 | 46.625 | 5406 |
| 1711492200 | 48.0417 | -1.05 | -2.14 | 48.81 | 48.97 | 47.93 | 17714 |
| 1711405800 | 49.09 | 3.91 | 8.65 | 46.26 | 49.2198 | 46.26 | 20779 |
| 1711146600 | 45.1805 | -1.3 | -2.79 | 45.95 | 45.95 | 44.6467 | 6210 |
| 1711060200 | 46.4768 | 0.93 | 2.03 | 48.06 | 48.06 | 46.17 | 19766 |
| 1710973800 | 45.551 | 0.42 | 0.93 | 45.26 | 45.88 | 43.1799 | 13554 |
| 1710887400 | 45.1308 | -1.93 | -4.10 | 44.57 | 45.37 | 43.614 | 27275 |
| 1710801000 | 47.0622 | -2.93 | -5.86 | 48.22 | 48.4 | 46.99 | 16314 |
| 1710541800 | 49.9927 | -1.16 | -2.26 | 49.81 | 51.42 | 49.74 | 17074 |
| 1710455400 | 51.1493 | -3.29 | -6.04 | 53.41 | 53.41 | 50.4604 | 15231 |
| 1710369000 | 54.44 | 0.46 | 0.85 | 54.6 | 54.6 | 53.68 | 16410 |
| 1710282600 | 53.98 | -0.94 | -1.71 | 54.84 | 54.84 | 52.375 | 14598 |
| 1710196200 | 54.9218 | 1.34 | 2.50 | 55.19 | 55.61 | 54.67 | 15188 |
| 1709940600 | 53.5816 | 0.01 | 0.01 | 54.19 | 54.44 | 52.02 | 21657 |
| 1709854200 | 53.574 | 0.89 | 1.70 | 52.21 | 53.58 | 51.84 | 22234 |
| 1709767800 | 52.68 | 6.13 | 13.18 | 52.4 | 52.99 | 51.12 | 23315 |
| 1709681400 | 46.5454 | -2.43 | -4.96 | 51.66 | 52.1436 | 43.94 | 41822 |
| 1709595000 | 48.9724 | 1.87 | 3.98 | 47.8 | 49.23 | 47.7 | 22860 |
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
