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 | -2.24 | -6.77966101695 | 33.04 | 35.57 | 30.64 | 631549 | 34.01414555 | CS |
| 4 | -2.81 | -8.36060696221 | 33.61 | 35.57 | 30.64 | 556310 | 32.72757023 | CS |
| 12 | -11.22 | -26.7015706806 | 42.02 | 46.235 | 30.575 | 699536 | 35.97925487 | CS |
| 26 | -1.59 | -4.90892250695 | 32.39 | 47.11 | 30.575 | 558125 | 37.45045783 | CS |
| 52 | 4.68 | 17.9173047473 | 26.12 | 47.11 | 26.12 | 451213 | 36.26271269 | CS |
| 156 | 8.76 | 39.7459165154 | 22.04 | 47.11 | 16.59 | 426510 | 29.52214918 | CS |
| 260 | 21.31 | 224.552160169 | 9.49 | 47.11 | 3.36 | 377174 | 23.82049992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 30.8 | -2.61 | -7.81 | 33.62 | 34.42 | 30.64 | 1604035 |
| 1714084500 | 33.409999 | -0.19 | -0.57 | 33.63 | 34.02 | 33.119999 | 789536 |
| 1713998100 | 33.6 | -1.3 | -3.72 | 34.69 | 34.96 | 33.5 | 700068 |
| 1713911700 | 34.9 | 0.4 | 1.16 | 34.53 | 35.57 | 34.53 | 661211 |
| 1713825300 | 34.5 | 0.56 | 1.65 | 33.95 | 34.62 | 33.9 | 452053 |
| 1713566100 | 33.94 | 0.75 | 2.26 | 33.04 | 33.98 | 33.04 | 559967 |
| 1713479700 | 33.189999 | 0.35 | 1.07 | 32.86 | 33.5799 | 32.765 | 640624 |
| 1713393300 | 32.84 | 0.56 | 1.73 | 32.6 | 33.06 | 32.22 | 635971 |
| 1713306900 | 32.28 | 0.37 | 1.16 | 31.91 | 32.795 | 31.47 | 590138 |
| 1713220500 | 31.91 | 0.43 | 1.37 | 31.46 | 32.07 | 31.38 | 664902 |
| 1712961300 | 31.48 | 0.08 | 0.25 | 31.14 | 31.6725 | 30.99 | 665878 |
| 1712874900 | 31.4 | -0.12 | -0.38 | 31.67 | 31.67 | 31.07 | 488108 |
| 1712788500 | 31.52 | -1.16 | -3.55 | 31.82 | 31.96 | 31.09 | 618826 |
| 1712702100 | 32.68 | 0.4 | 1.24 | 32.45 | 32.729999 | 32.055 | 309442 |
| 1712615700 | 32.28 | 0.31 | 0.97 | 32.369999 | 32.71 | 32.13 | 250687 |
| 1712356500 | 31.97 | -0.06 | -0.19 | 31.54 | 32.299999 | 31.54 | 623208 |
| 1712270100 | 32.03 | 0.28 | 0.88 | 32.32 | 32.799999 | 31.86 | 451847 |
| 1712183700 | 31.75 | -0.68 | -2.10 | 32.15 | 32.564999 | 31.74 | 426878 |
| 1712097300 | 32.43 | -0.51 | -1.55 | 32.52 | 32.659999 | 31.84 | 634159 |
| 1712010900 | 32.939999 | -0.52 | -1.55 | 33.61 | 33.61 | 32.465 | 456281 |
| 1711665300 | 33.46 | -0.32 | -0.95 | 33.71 | 34.24 | 33.32 | 1014539 |
| 1711578900 | 33.78 | 1.93 | 6.06 | 32.09 | 33.855 | 31.66 | 1014282 |
| 1711492500 | 31.85 | 0 | 0.00 | 32.07 | 32.21 | 31.495 | 740127 |
| 1711406100 | 31.85 | 0.55 | 1.76 | 31.17 | 32.43 | 31.17 | 1009885 |
| 1711146900 | 31.3 | -0.82 | -2.55 | 31.83 | 31.97 | 30.575 | 1666516 |
| 1711060500 | 32.119999 | -3.63 | -10.15 | 36.04 | 36.33 | 31.93 | 3677100 |
| 1710974100 | 35.75 | 0.71 | 2.03 | 34.91 | 36.255 | 34.705 | 622418 |
| 1710887700 | 35.04 | 0.17 | 0.49 | 34.98 | 36.09 | 34.71 | 531452 |
| 1710801300 | 34.87 | 0.51 | 1.48 | 34.22 | 35.01 | 33.975 | 585430 |
| 1710542100 | 34.36 | 0.03 | 0.09 | 34.26 | 35.1 | 33.85 | 2493316 |
| 1710455700 | 34.33 | -1.22 | -3.43 | 35.57 | 36.15 | 33.97 | 732836 |
| 1710369300 | 35.55 | -0.8 | -2.20 | 36.73 | 37.22 | 35.1 | 1296241 |
| 1710282900 | 36.35 | -0.52 | -1.41 | 36.73 | 37.13 | 36.19 | 839929 |
| 1710196500 | 36.87 | 0.38 | 1.04 | 36.62 | 37.305 | 36.58 | 723156 |
| 1709940900 | 36.49 | -1.35 | -3.57 | 38.3 | 38.38 | 36.25 | 1361214 |
| 1709854500 | 37.84 | -2.24 | -5.59 | 40.36 | 40.785 | 37.31 | 1027093 |
| 1709768100 | 40.08 | -0.35 | -0.87 | 40.51 | 40.8 | 39.56 | 690329 |
| 1709681700 | 40.43 | -1.66 | -3.94 | 41.79 | 42.88 | 40.01 | 1440408 |
| 1709595300 | 42.09 | -2.02 | -4.58 | 44.01 | 45 | 41.66 | 629913 |
| 1709336100 | 44.11 | -0.53 | -1.19 | 44.4 | 44.58 | 43.6 | 309887 |
| 1709249700 | 44.64 | -0.01 | -0.02 | 45.52 | 46.235 | 44.36 | 306555 |
| 1709163300 | 44.65 | -0.38 | -0.84 | 44.51 | 45.2 | 44.46 | 287988 |
| 1709076900 | 45.03 | 0.48 | 1.08 | 44.8 | 45.39 | 44.6 | 307211 |
| 1708990500 | 44.55 | 0.69 | 1.57 | 43.6 | 44.72 | 43.31 | 349523 |
| 1708731300 | 43.86 | 0.66 | 1.53 | 43.03 | 44.37 | 42.86 | 335213 |
| 1708644900 | 43.2 | -0.4 | -0.92 | 43.32 | 43.83 | 43 | 261792 |
| 1708558500 | 43.6 | 0.02 | 0.05 | 43.48 | 43.83 | 43.06 | 283367 |
| 1708472100 | 43.58 | -0.47 | -1.07 | 43.24 | 44.4 | 43.24 | 273477 |
| 1708126500 | 44.05 | 0.35 | 0.80 | 43.17 | 44.66 | 43 | 357242 |
| 1708040100 | 43.7 | 0.99 | 2.32 | 42.96 | 44.17 | 42.04 | 420798 |
| 1707953700 | 42.71 | -0.03 | -0.07 | 43.3 | 43.79 | 42.15 | 304446 |
| 1707867300 | 42.74 | -1.66 | -3.74 | 42.52 | 43.41 | 42.25 | 466148 |
| 1707780900 | 44.4 | 0.51 | 1.16 | 43.82 | 45.458 | 43.82 | 501997 |
| 1707521700 | 43.89 | 1.26 | 2.96 | 42.77 | 44.15 | 42.41 | 516905 |
| 1707435300 | 42.63 | 0.51 | 1.21 | 41.83 | 42.68 | 41.78 | 463064 |
| 1707348900 | 42.12 | -0.33 | -0.78 | 42.57 | 42.66 | 41.14 | 586724 |
| 1707262500 | 42.45 | 0.08 | 0.19 | 42.59 | 43.38 | 41.56 | 675679 |
| 1707176100 | 42.37 | -0.29 | -0.68 | 42.14 | 42.575 | 41.37 | 493408 |
| 1706916900 | 42.66 | 0.3 | 0.71 | 42.02 | 43.29 | 41.8 | 421532 |
| 1706830500 | 42.36 | -1.28 | -2.93 | 44.32 | 44.86 | 41.53 | 614529 |
| 1706744100 | 43.64 | -3.35 | -7.13 | 46.26 | 46.69 | 43.53 | 628369 |
| 1706657700 | 46.99 | 1.76 | 3.89 | 45.07 | 47.11 | 44.53 | 668695 |
| 1706571300 | 45.23 | 1.58 | 3.62 | 43.93 | 45.46 | 43.93 | 532333 |
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
