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 | -1.25 | -4.55539358601 | 27.44 | 27.59 | 25.88 | 405064 | 26.81997184 | CS |
| 4 | -4.7 | -15.2152800259 | 30.89 | 32.99 | 25.88 | 456840 | 28.31531161 | CS |
| 12 | -8.7 | -24.9355116079 | 34.89 | 44.38 | 25.88 | 458602 | 33.971489 | CS |
| 26 | -1.8 | -6.4308681672 | 27.99 | 44.38 | 25.88 | 440079 | 34.25262382 | CS |
| 52 | 4.13 | 18.7216681777 | 22.06 | 44.38 | 18.29 | 391749 | 29.95096528 | CS |
| 156 | 15.29 | 140.275229358 | 10.9 | 44.38 | 8.17 | 298608 | 26.20803236 | CS |
| 260 | 15.29 | 140.275229358 | 10.9 | 44.38 | 8.17 | 298608 | 26.20803236 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718059200 | 26.83 | 0.41 | 1.55 | 26.08 | 26.91 | 26.04 | 212115 |
| 1717800000 | 26.42 | -0.46 | -1.71 | 26.27 | 26.6928 | 25.88 | 403596 |
| 1717713600 | 26.88 | -0.54 | -1.97 | 27.29 | 27.59 | 26.82 | 327705 |
| 1717627200 | 27.42 | 0.93 | 3.51 | 27.18 | 27.49 | 26.28 | 534006 |
| 1717540800 | 26.49 | -0.82 | -3.00 | 27.44 | 27.44 | 26.4705 | 547896 |
| 1717454400 | 27.31 | -1.1 | -3.87 | 29.1 | 29.1 | 27.1901 | 429360 |
| 1717195200 | 28.41 | 0.1 | 0.35 | 28.5 | 28.84 | 27.86 | 486370 |
| 1717108800 | 28.31 | 0.76 | 2.76 | 27.26 | 28.6899 | 27.26 | 302901 |
| 1717022400 | 27.55 | -1.1 | -3.84 | 28.07 | 28.435 | 27.34 | 490188 |
| 1716936000 | 28.65 | 0.4 | 1.42 | 28.02 | 29.06 | 28.02 | 585947 |
| 1716590400 | 28.25 | 1.03 | 3.78 | 27.62 | 28.28 | 27.04 | 320233 |
| 1716504000 | 27.22 | -0.41 | -1.48 | 28.18 | 28.44 | 26.875 | 466788 |
| 1716417600 | 27.63 | -1.03 | -3.59 | 28.35 | 28.64 | 27.51 | 610638 |
| 1716331200 | 28.66 | -0.58 | -1.98 | 28.9 | 29.31 | 28.49 | 416232 |
| 1716244800 | 29.24 | -0.04 | -0.14 | 29.23 | 29.64 | 28.98 | 364271 |
| 1715985600 | 29.28 | 0.59 | 2.06 | 28.81 | 29.49 | 28.2101 | 574461 |
| 1715899200 | 28.69 | -4.16 | -12.66 | 32.43 | 32.549999 | 28.68 | 724579 |
| 1715812800 | 32.85 | 2.15 | 7.00 | 31.6 | 32.99 | 31.29 | 527699 |
| 1715726400 | 30.7 | 0.53 | 1.76 | 30.89 | 31.02 | 30.06 | 354980 |
| 1715640000 | 30.17 | -0.45 | -1.47 | 31.28 | 31.4815 | 29.66 | 490479 |
| 1715380800 | 30.62 | 0.12 | 0.39 | 30.5 | 30.86 | 29.94 | 321859 |
| 1715294400 | 30.5 | 0.62 | 2.07 | 29.88 | 31 | 29.58 | 569056 |
| 1715208000 | 29.88 | -0.88 | -2.86 | 30.78 | 30.78 | 29.86 | 459723 |
| 1715121600 | 30.76 | -0.55 | -1.76 | 31.16 | 31.21 | 30.2 | 575055 |
| 1715035200 | 31.31 | 0.08 | 0.26 | 31.85 | 32.6353 | 31.26 | 584915 |
| 1714776000 | 31.23 | -1.05 | -3.25 | 34.01 | 34.01 | 30.91 | 1026543 |
| 1714689600 | 32.28 | -3.38 | -9.48 | 36.15 | 36.15 | 31.13 | 681381 |
| 1714603200 | 35.66 | 0.16 | 0.45 | 35.84 | 36.96 | 34.65 | 275747 |
| 1714516800 | 35.5 | -1.2 | -3.27 | 35.79 | 36.165 | 35.39 | 260868 |
| 1714430400 | 36.7 | 0.41 | 1.13 | 36.62 | 37.03 | 36.09 | 177287 |
| 1714171200 | 36.29 | 0.95 | 2.69 | 35.62 | 37.05 | 35.51 | 280836 |
| 1714084800 | 35.34 | -0.2 | -0.56 | 34.27 | 35.51 | 33.58 | 308584 |
| 1713998400 | 35.54 | -0.92 | -2.52 | 36.29 | 37.53 | 35.16 | 290630 |
| 1713912000 | 36.46 | 2.32 | 6.80 | 34.25 | 36.47 | 33.84 | 461200 |
| 1713825600 | 34.14 | 0.35 | 1.04 | 34.07 | 35.08 | 33.159999 | 377434 |
| 1713566400 | 33.79 | -0.4 | -1.17 | 34.47 | 34.47 | 32.92 | 628236 |
| 1713480000 | 34.19 | -0.11 | -0.32 | 35.34 | 35.34 | 33.92 | 520880 |
| 1713393600 | 34.3 | -0.46 | -1.32 | 35.69 | 35.69 | 34.29 | 426952 |
| 1713307200 | 34.76 | -1.58 | -4.35 | 36.35 | 36.35 | 34.3421 | 553648 |
| 1713220800 | 36.34 | -2.24 | -5.81 | 38.59 | 39.54 | 35.64 | 567061 |
| 1712961600 | 38.58 | 0.28 | 0.73 | 38.35 | 38.6061 | 37.33 | 435871 |
| 1712875200 | 38.3 | 0.15 | 0.39 | 38.19 | 38.85 | 38 | 357481 |
| 1712788800 | 38.15 | -1.88 | -4.70 | 38.09 | 39.39 | 37.5001 | 502640 |
| 1712702400 | 40.03 | -2.06 | -4.89 | 41.86 | 42.54 | 39.42 | 486749 |
| 1712616000 | 42.09 | -0.83 | -1.93 | 43.16 | 43.45 | 41.77 | 410390 |
| 1712356800 | 42.92 | 0.79 | 1.88 | 42.49 | 43.71 | 42.13 | 571195 |
| 1712270400 | 42.13 | -0.9 | -2.09 | 43.01 | 44.28 | 42.08 | 350830 |
| 1712184000 | 43.03 | 1.36 | 3.26 | 40.7 | 43.2 | 40.7 | 458553 |
| 1712097600 | 41.67 | -1.22 | -2.84 | 42.48 | 42.48 | 40.9 | 543908 |
| 1712011200 | 42.89 | -0.84 | -1.92 | 43.75 | 43.8 | 42.56 | 395933 |
| 1711665600 | 43.73 | 1.75 | 4.17 | 41.98 | 44.38 | 41.98 | 498492 |
| 1711579200 | 41.98 | 0.45 | 1.08 | 42.25 | 42.66 | 41.1 | 319037 |
| 1711492800 | 41.53 | -1.1 | -2.58 | 42.89 | 43.4 | 41.18 | 521783 |
| 1711406400 | 42.63 | 0.56 | 1.33 | 42.15 | 43.2 | 42.05 | 461289 |
| 1711147200 | 42.07 | 2.32 | 5.84 | 40.41 | 42.5123 | 39.8 | 632704 |
| 1711060800 | 39.75 | 1 | 2.58 | 39.5 | 40.9851 | 39.2059 | 425311 |
| 1710974400 | 38.75 | 2.92 | 8.15 | 36.35 | 38.94 | 35.45 | 417257 |
| 1710888000 | 35.83 | 0.53 | 1.50 | 34.89 | 35.96 | 34.506 | 291171 |
| 1710801600 | 35.3 | -0.21 | -0.59 | 36.25 | 36.6 | 34.7236 | 277815 |
| 1710542400 | 35.51 | -2.19 | -5.81 | 37.3 | 37.83 | 35.043 | 890326 |
| 1710456000 | 37.7 | -3.47 | -8.43 | 40.72 | 41.1 | 37.61 | 573160 |
| 1710369600 | 41.17 | 1.07 | 2.67 | 39.57 | 41.77 | 39.57 | 532834 |
| 1710283200 | 40.1 | 1.75 | 4.56 | 38.65 | 40.3025 | 37.83 | 457440 |
| 1710196800 | 38.35 | 0.49 | 1.29 | 37.73 | 38.44 | 36.85 | 359309 |
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
