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 | -0.96 | -2.01173512154 | 47.72 | 49.54 | 44.77 | 364078 | 47.32934972 | CS |
| 4 | -7.02 | -13.0531796207 | 53.78 | 53.78 | 44.77 | 288936 | 49.76952642 | CS |
| 12 | 1.17 | 2.56635227023 | 45.59 | 53.78 | 44.01 | 333886 | 48.69631636 | CS |
| 26 | 11.59 | 32.9542223486 | 35.17 | 53.78 | 34.73 | 493976 | 46.66245251 | CS |
| 52 | 11.45412719 | 32.4425549586 | 35.30587281 | 53.78 | 33.35332077 | 343148 | 44.6074724 | CS |
| 156 | 13.27339923 | 39.6379415193 | 33.48660077 | 53.78 | 27.28908063 | 250905 | 38.45536169 | CS |
| 260 | 17.62499133 | 60.4942031411 | 29.13500867 | 53.78 | 18.15940042 | 224580 | 34.77446877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 46.76 | 1.35 | 2.97 | 45.51 | 46.95 | 45.16 | 369767 |
| 1714084500 | 45.41 | -1.03 | -2.22 | 46.1 | 46.66 | 44.77 | 398656 |
| 1713998100 | 46.44 | -2.79 | -5.67 | 49.54 | 49.54 | 45.3701 | 521047 |
| 1713911700 | 49.23 | 0.94 | 1.95 | 48.57 | 49.525 | 48.3 | 250385 |
| 1713825300 | 48.29 | -0.42 | -0.86 | 48.9 | 49.53 | 48.1 | 345665 |
| 1713566100 | 48.71 | 0.75 | 1.56 | 47.72 | 48.77 | 47.72 | 304636 |
| 1713479700 | 47.96 | 0.05 | 0.10 | 48.19 | 48.96 | 47.86 | 250817 |
| 1713393300 | 47.91 | -1.2 | -2.44 | 49.64 | 49.85 | 47.87 | 282896 |
| 1713306900 | 49.11 | -0.07 | -0.14 | 49.11 | 49.62 | 48.48 | 246891 |
| 1713220500 | 49.18 | -1.27 | -2.52 | 50.85 | 51.23 | 48.87 | 249983 |
| 1712961300 | 50.45 | -0.53 | -1.04 | 50.96 | 51.3 | 50.13 | 185573 |
| 1712874900 | 50.98 | -0.16 | -0.31 | 51.18 | 51.56 | 50.25 | 211940 |
| 1712788500 | 51.14 | -1.21 | -2.31 | 51.31 | 51.69 | 50.76 | 255835 |
| 1712702100 | 52.35 | -0.17 | -0.32 | 52.09 | 52.815 | 51.91 | 265016 |
| 1712615700 | 52.52 | 0.42 | 0.81 | 52.49 | 52.73 | 52.195 | 175948 |
| 1712356500 | 52.1 | 0.16 | 0.31 | 52.03 | 52.48 | 51.65 | 321746 |
| 1712270100 | 51.94 | -0.42 | -0.80 | 52.74 | 52.86 | 51.6057 | 186942 |
| 1712183700 | 52.36 | 0.5 | 0.96 | 51.56 | 52.83 | 51.44 | 269347 |
| 1712097300 | 51.86 | -1.12 | -2.11 | 52.61 | 52.7875 | 51.28 | 431333 |
| 1712010900 | 52.98 | -0.54 | -1.01 | 53.78 | 53.78 | 52.14 | 335134 |
| 1711665300 | 53.52 | 0.53 | 1.00 | 52.98 | 53.72 | 52.865 | 276719 |
| 1711578900 | 52.99 | 0.91 | 1.75 | 52.51 | 53.07 | 52.17 | 258575 |
| 1711492500 | 52.08 | 0.36 | 0.70 | 51.81 | 52.615 | 51.74 | 308830 |
| 1711406100 | 51.72 | -0.04 | -0.08 | 51.91 | 52.41 | 51.6 | 219524 |
| 1711146900 | 51.76 | -0.41 | -0.79 | 52.21 | 52.25 | 51.65 | 258581 |
| 1711060500 | 52.17 | 1.14 | 2.23 | 51.13 | 52.29 | 51.09 | 313398 |
| 1710974100 | 51.03 | 1.32 | 2.66 | 49.72 | 51.64 | 49.1457 | 398452 |
| 1710887700 | 49.71 | 0.67 | 1.37 | 48.93 | 50.15 | 48.93 | 324260 |
| 1710801300 | 49.04 | -0.2 | -0.41 | 49.22 | 50.09 | 48.84 | 437807 |
| 1710542100 | 49.24 | 0.92 | 1.90 | 47.83 | 49.31 | 47.83 | 1197014 |
| 1710455700 | 48.32 | -0.03 | -0.06 | 48.24 | 48.47 | 47.87 | 342532 |
| 1710369300 | 48.35 | 0.33 | 0.69 | 47.93 | 48.6877 | 47.86 | 301233 |
| 1710282900 | 48.02 | 0.39 | 0.82 | 47.67 | 48.12 | 47.13 | 149354 |
| 1710196500 | 47.63 | -0.73 | -1.51 | 47.69 | 47.94 | 47.1 | 244863 |
| 1709940900 | 48.36 | 0.38 | 0.79 | 48.47 | 49.64 | 48.08 | 293418 |
| 1709854500 | 47.98 | 0.27 | 0.57 | 48.16 | 48.94 | 47.885 | 249013 |
| 1709768100 | 47.71 | -0.88 | -1.81 | 48.88 | 48.95 | 47.685 | 305455 |
| 1709681700 | 48.59 | -0.07 | -0.14 | 48.29 | 49.075 | 48.27 | 260865 |
| 1709595300 | 48.66 | -0.2 | -0.41 | 48.85 | 49.76 | 48.55 | 300889 |
| 1709336100 | 48.86 | 0.16 | 0.33 | 48.69 | 48.9 | 48.1875 | 366827 |
| 1709249700 | 48.7 | 0.85 | 1.78 | 48.41 | 49.06 | 48.205 | 330366 |
| 1709163300 | 47.85 | 0.13 | 0.27 | 47.28 | 48.33 | 47.02 | 321437 |
| 1709076900 | 47.72 | 0.68 | 1.45 | 47.46 | 48.02 | 47.09 | 301413 |
| 1708990500 | 47.04 | 0.35 | 0.75 | 46.29 | 47.18 | 46.13 | 270887 |
| 1708731300 | 46.69 | 0.97 | 2.12 | 45.65 | 46.8 | 45.4766 | 236115 |
| 1708644900 | 45.72 | 0.18 | 0.40 | 45.57 | 46.01 | 45.39 | 270874 |
| 1708558500 | 45.54 | 0.81 | 1.81 | 44.83 | 45.66 | 44.7821 | 311015 |
| 1708472100 | 44.73 | -2.02 | -4.32 | 45.95 | 46.44 | 44.49 | 489376 |
| 1708126500 | 46.75 | -1.45 | -3.01 | 48 | 48.05 | 46.58 | 549564 |
| 1708040100 | 48.2 | 1.13 | 2.40 | 47.4 | 48.92 | 47.135 | 830163 |
| 1707953700 | 47.07 | 0.79 | 1.71 | 46.03 | 47.22 | 44.01 | 809147 |
| 1707867300 | 46.28 | -1.53 | -3.20 | 46.54 | 47.34 | 45.82 | 362045 |
| 1707780900 | 47.81 | 0.37 | 0.78 | 46.99 | 48.49 | 46.99 | 397141 |
| 1707521700 | 47.44 | 0.89 | 1.91 | 46.87 | 47.77 | 46.4125 | 301903 |
| 1707435300 | 46.55 | 0.3 | 0.65 | 46.03 | 46.56 | 45.74 | 256536 |
| 1707348900 | 46.25 | 0.23 | 0.50 | 46.05 | 46.91 | 45.8752 | 269604 |
| 1707262500 | 46.02 | 0.42 | 0.92 | 45.37 | 46.42 | 45.37 | 205713 |
| 1707176100 | 45.6 | -0.71 | -1.53 | 45.75 | 46 | 45.17 | 182443 |
| 1706916900 | 46.31 | 0.08 | 0.17 | 45.59 | 46.495 | 45.235 | 372224 |
| 1706830500 | 46.23 | 1.32 | 2.94 | 45.17 | 46.34 | 45.13 | 465357 |
| 1706744100 | 44.91 | -1.87 | -4.00 | 46.83 | 47.23 | 44.9 | 461826 |
| 1706657700 | 46.78 | 0.37 | 0.80 | 46.03 | 47.11 | 46.03 | 241207 |
| 1706571300 | 46.41 | 0.73 | 1.60 | 45.68 | 46.46 | 45.47 | 223368 |
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
