We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 1.22 | 3.33333333333 | 36.6 | 38.81 | 36.31 | 1626923 | 37.81401438 | CS |
| 4 | 0.06 | 0.158898305085 | 37.76 | 38.81 | 33.0753 | 2628573 | 36.45770156 | CS |
| 12 | -9.46 | -20.0084602369 | 47.28 | 50.59 | 33.0753 | 2237842 | 41.63137455 | CS |
| 26 | -3.01 | -7.37203036983 | 40.83 | 50.59 | 33.0753 | 2420283 | 40.92842558 | CS |
| 52 | -47 | -55.4114595614 | 84.82 | 86.465 | 33.0753 | 2124977 | 48.91628837 | CS |
| 156 | -178.1 | -82.4842534272 | 215.92 | 231.43 | 33.0753 | 1769371 | 79.3450349 | CS |
| 260 | -55.28 | -59.3770139635 | 93.1 | 244.55 | 33.0753 | 1393646 | 102.68965605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 37.82 | 0.28 | 0.75 | 37.61 | 38.27 | 37.03 | 1514222 |
| 1742942400 | 37.54 | -1.05 | -2.72 | 38.65 | 38.65 | 37.38 | 1291507 |
| 1742856000 | 38.59 | 1.13 | 3.02 | 37.66 | 38.81 | 37.63 | 1705626 |
| 1742596800 | 37.46 | -0.18 | -0.48 | 37.33 | 37.98 | 37.095 | 1261421 |
| 1742510400 | 37.64 | 0.72 | 1.95 | 36.6 | 38.369 | 36.31 | 1688671 |
| 1742424000 | 36.92 | -0.8 | -2.12 | 37.94 | 38.38 | 36.7501 | 1773935 |
| 1742337600 | 37.72 | -0.12 | -0.32 | 37.64 | 38.25 | 37.04 | 1538864 |
| 1742251200 | 37.84 | 0.25 | 0.67 | 37.48 | 38.33 | 37 | 1805393 |
| 1741992000 | 37.59 | -0.55 | -1.44 | 38.38 | 38.725 | 37.17 | 1930900 |
| 1741905600 | 38.14 | 0.56 | 1.49 | 37.605 | 38.55 | 37.16 | 2381062 |
| 1741819200 | 37.58 | 1.06 | 2.90 | 36.68 | 37.74 | 35.64 | 2523925 |
| 1741732800 | 36.52 | -0.06 | -0.16 | 37.73 | 38.1982 | 36.345 | 3102208 |
| 1741646400 | 36.58 | 1.21 | 3.42 | 35.31 | 37.77 | 35.25 | 4304154 |
| 1741390800 | 35.37 | 1.74 | 5.17 | 33.52 | 35.6 | 33.0753 | 3480590 |
| 1741304400 | 33.63 | -0.72 | -2.10 | 34.06 | 35.21 | 33.52 | 3203338 |
| 1741218000 | 34.35 | -0.23 | -0.67 | 34.5 | 35.18 | 33.94 | 3810412 |
| 1741131600 | 34.58 | -0.83 | -2.34 | 34.8 | 35.81 | 34.57 | 3018393 |
| 1741045200 | 35.41 | -1.49 | -4.04 | 37.11 | 37.22 | 35.02 | 3369074 |
| 1740786000 | 36.9 | -0.06 | -0.16 | 37 | 38.08 | 36.17 | 3386509 |
| 1740699600 | 36.96 | -0.74 | -1.96 | 37.76 | 38.69 | 36.43 | 4856520 |
| 1740613200 | 37.7 | -8.18 | -17.83 | 43.91 | 44.01 | 37.0514 | 8834894 |
| 1740526800 | 45.88 | 3.07 | 7.17 | 43.14 | 46.07 | 42.8 | 4187675 |
| 1740440400 | 42.81 | -0.63 | -1.45 | 43.44 | 44.41 | 42.56 | 2826369 |
| 1740181200 | 43.44 | -0.9 | -2.03 | 45.04 | 45.2699 | 42.7 | 2499041 |
| 1740094800 | 44.34 | 0.02 | 0.05 | 44.65 | 44.8 | 43.42 | 1948439 |
| 1740008400 | 44.32 | -0.25 | -0.56 | 44.23 | 45.14 | 44.04 | 1928011 |
| 1739922000 | 44.57 | -3.3 | -6.89 | 47.77 | 47.87 | 44.57 | 3288255 |
| 1739576400 | 47.87 | -0.72 | -1.48 | 49 | 49.015 | 47.49 | 1176414 |
| 1739490000 | 48.59 | 1.1 | 2.32 | 48.64 | 49.37 | 47.61 | 2214183 |
| 1739403600 | 47.49 | 0.49 | 1.04 | 45.98 | 47.52 | 45.63 | 1665069 |
| 1739317200 | 47 | 1.76 | 3.89 | 45.06 | 47.04 | 44.5 | 1799995 |
| 1739230800 | 45.24 | -0.71 | -1.55 | 46.06 | 46.74 | 45.1755 | 1911992 |
| 1738971600 | 45.95 | -2.93 | -5.99 | 48.66 | 48.9 | 45.9 | 1925390 |
| 1738885200 | 48.88 | -0.12 | -0.24 | 49.73 | 50.4199 | 48.73 | 1374071 |
| 1738798800 | 49 | -0.57 | -1.15 | 49.58 | 50.4 | 48.73 | 1046153 |
| 1738712400 | 49.57 | 1.37 | 2.84 | 48.56 | 49.96 | 48.53 | 1396588 |
| 1738626000 | 48.2 | -0.3 | -0.62 | 47.14 | 48.78 | 46.22 | 1428061 |
| 1738366800 | 48.5 | -1.29 | -2.59 | 49.55 | 49.8899 | 48.02 | 1542528 |
| 1738280400 | 49.79 | 1.05 | 2.15 | 49.24 | 50.59 | 49.095 | 1915570 |
| 1738194000 | 48.74 | -0.02 | -0.04 | 48.8 | 49.265 | 48.21 | 1209064 |
| 1738107600 | 48.76 | -0.46 | -0.93 | 49.21 | 49.5 | 48.01 | 1119500 |
| 1738021200 | 49.22 | 0.78 | 1.61 | 48.35 | 49.38 | 47.9941 | 1768923 |
| 1737762000 | 48.44 | 1.96 | 4.22 | 47.36 | 48.58 | 47.025 | 1323661 |
| 1737675600 | 46.48 | 0 | 0.00 | 46.48 | 46.48 | 46.48 | 0 |
| 1737589200 | 46.48 | 0.3 | 0.65 | 46.11 | 47.1899 | 45.73 | 1392868 |
| 1737502800 | 46.18 | 0.27 | 0.59 | 45.71 | 46.837 | 45.51 | 1664940 |
| 1737157200 | 45.91 | 0.18 | 0.39 | 46.16 | 47.19 | 45.89 | 1319563 |
| 1737070800 | 45.73 | 1.36 | 3.07 | 44.24 | 45.98 | 43.71 | 1108588 |
| 1736984400 | 44.37 | -0.32 | -0.72 | 46.1 | 46.47 | 44.36 | 1097748 |
| 1736898000 | 44.69 | -0.16 | -0.36 | 45.1 | 45.53 | 43.78 | 1539643 |
| 1736811600 | 44.85 | -1.35 | -2.92 | 45.83 | 46.22 | 44.42 | 2820458 |
| 1736552400 | 46.2 | 0.67 | 1.47 | 45.25 | 46.76 | 44.36 | 1787061 |
| 1736379600 | 45.53 | -0.46 | -1.00 | 45.6 | 46.24 | 44.66 | 1549269 |
| 1736293200 | 45.99 | -1.79 | -3.75 | 47.95 | 48.1 | 45.638 | 2116357 |
| 1736206800 | 47.78 | 1.44 | 3.11 | 46.91 | 49.5193 | 46.61 | 2765988 |
| 1735947600 | 46.34 | -1.8 | -3.74 | 48.19 | 48.67 | 45.5 | 1699098 |
| 1735861200 | 48.14 | 0.85 | 1.80 | 47.36 | 48.15 | 46.66 | 1855646 |
| 1735688400 | 47.29 | 1.24 | 2.69 | 46.1 | 47.69 | 46.06 | 2603285 |
| 1735602000 | 46.05 | 1.99 | 4.52 | 43.77 | 46.62 | 43.36 | 2896451 |
| 1735342800 | 44.06 | -0.18 | -0.41 | 44 | 45.03 | 43.8 | 1137502 |
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
