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 | 1.68 | 3.36403684421 | 49.94 | 55.18 | 48.26 | 1242164 | 49.44008368 | CS |
| 4 | -5.01 | -8.8469009359 | 56.63 | 57.16 | 48.26 | 936957 | 51.46386857 | CS |
| 12 | 2.85 | 5.84375640763 | 48.77 | 58.44 | 45.6 | 899494 | 52.42454692 | CS |
| 26 | 2.83 | 5.80036892806 | 48.79 | 58.44 | 45.6 | 892183 | 52.38955191 | CS |
| 52 | 2.83 | 5.80036892806 | 48.79 | 58.44 | 45.6 | 892183 | 52.38955191 | CS |
| 156 | 2.83 | 5.80036892806 | 48.79 | 58.44 | 45.6 | 892183 | 52.38955191 | CS |
| 260 | 2.83 | 5.80036892806 | 48.79 | 58.44 | 45.6 | 892183 | 52.38955191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715208000 | 51.62 | 2.46 | 5.00 | 52.88 | 55.18 | 50 | 1977734 |
| 1715121600 | 49.16 | -0.61 | -1.23 | 49.09 | 49.84 | 48.26 | 1936533 |
| 1715035200 | 49.77 | -0.71 | -1.41 | 51.05 | 51.32 | 49.71 | 979554 |
| 1714776000 | 50.48 | 0.64 | 1.28 | 50.88 | 51.17 | 49.875 | 866749 |
| 1714689600 | 49.84 | 0.91 | 1.86 | 49.89 | 50.36 | 49.03 | 611372 |
| 1714603200 | 48.93 | -1.89 | -3.72 | 49.94 | 50.84 | 48.89 | 1816611 |
| 1714516800 | 50.82 | -0.72 | -1.40 | 50.88 | 51.49 | 50.46 | 671643 |
| 1714430400 | 51.54 | 0.76 | 1.50 | 51.09 | 51.9 | 51.09 | 527554 |
| 1714171200 | 50.78 | -0.34 | -0.67 | 51.05 | 52.03 | 50.75 | 695059 |
| 1714084800 | 51.12 | -1.77 | -3.35 | 52.4 | 52.4 | 50.84 | 918952 |
| 1713998400 | 52.89 | 0 | 0.00 | 52.75 | 52.935 | 51.82 | 516022 |
| 1713912000 | 52.89 | 1.04 | 2.01 | 51.37 | 53.215 | 51.37 | 472195 |
| 1713825600 | 51.85 | 0.11 | 0.21 | 51.89 | 52.36 | 51.09 | 800521 |
| 1713566400 | 51.74 | 0.35 | 0.68 | 51.27 | 51.92 | 51.03 | 564050 |
| 1713480000 | 51.39 | 0.23 | 0.45 | 51.17 | 52.09 | 50.85 | 768468 |
| 1713393600 | 51.16 | -0.65 | -1.25 | 52.4 | 52.4 | 50.92 | 632539 |
| 1713307200 | 51.81 | -0.76 | -1.45 | 52.42 | 52.63 | 51.45 | 1342176 |
| 1713220800 | 52.57 | -0.4 | -0.76 | 53.87 | 53.87 | 51.605 | 1786857 |
| 1712961600 | 52.97 | -2.27 | -4.11 | 54.93 | 54.93 | 52.97 | 1078067 |
| 1712875200 | 55.24 | -1.54 | -2.71 | 57.16 | 57.16 | 54.87 | 819945 |
| 1712788800 | 56.78 | -1.42 | -2.44 | 56.63 | 57.04 | 56.08 | 934282 |
| 1712702400 | 58.2 | 0.19 | 0.33 | 58.39 | 58.44 | 57.13 | 681423 |
| 1712616000 | 58.01 | 1.31 | 2.31 | 56.98 | 58.0267 | 56.93 | 739815 |
| 1712356800 | 56.7 | 1.94 | 3.54 | 54.55 | 57.04 | 54.55 | 1497222 |
| 1712270400 | 54.76 | -1.6 | -2.84 | 57.52 | 58.16 | 54.59 | 1466417 |
| 1712184000 | 56.36 | 0.75 | 1.35 | 55.17 | 56.56 | 55.16 | 727347 |
| 1712097600 | 55.61 | -1.32 | -2.32 | 55.93 | 56.485 | 54.88 | 802017 |
| 1712011200 | 56.93 | 0.72 | 1.28 | 55.96 | 57.1 | 55.96 | 866378 |
| 1711665600 | 56.21 | 2.89 | 5.42 | 53.73 | 57.03 | 53.73 | 2155095 |
| 1711579200 | 53.32 | 0.95 | 1.81 | 52.56 | 53.58 | 52.47 | 700252 |
| 1711492800 | 52.37 | -1.7 | -3.14 | 53.07 | 53.75 | 52.05 | 1428811 |
| 1711406400 | 54.07 | 0.15 | 0.28 | 54.14 | 54.15 | 53.3 | 1155759 |
| 1711147200 | 53.92 | -0.8 | -1.46 | 54.6 | 54.635 | 53.51 | 927391 |
| 1711060800 | 54.72 | 0.4 | 0.74 | 55.71 | 55.71 | 54.05 | 864925 |
| 1710974400 | 54.32 | 1.26 | 2.37 | 53.12 | 54.625 | 53 | 1245560 |
| 1710888000 | 53.06 | 0.14 | 0.26 | 52.51 | 53.79 | 52.39 | 811944 |
| 1710801600 | 52.92 | 1.58 | 3.08 | 51.32 | 53.15 | 51.03 | 955554 |
| 1710542400 | 51.34 | 0.71 | 1.40 | 50.5 | 51.64 | 50.5 | 746444 |
| 1710456000 | 50.63 | -0.47 | -0.92 | 50.62 | 51.43 | 50.175 | 967468 |
| 1710369600 | 51.1 | -0.41 | -0.80 | 51.49 | 52.94 | 50.995 | 783556 |
| 1710283200 | 51.51 | -0.52 | -1.00 | 51.76 | 52.45 | 51.4 | 544199 |
| 1710196800 | 52.03 | -0.51 | -0.97 | 52.28 | 52.71 | 51.88 | 668966 |
| 1709941200 | 52.54 | -0.26 | -0.49 | 53.13 | 53.54 | 52.07 | 465139 |
| 1709854800 | 52.8 | -0.76 | -1.42 | 53.68 | 53.98 | 52.39 | 654648 |
| 1709768400 | 53.56 | 0.6 | 1.13 | 53.66 | 54.42 | 52.99 | 658861 |
| 1709682000 | 52.96 | -0.61 | -1.14 | 53.22 | 53.87 | 52.49 | 744639 |
| 1709595600 | 53.57 | 0.12 | 0.22 | 53.45 | 54.59 | 53.105 | 1127678 |
| 1709336400 | 53.45 | 2.1 | 4.09 | 51.37 | 53.82 | 50.48 | 1112804 |
| 1709250000 | 51.35 | -1.62 | -3.06 | 53.99 | 53.99 | 50.95 | 1095346 |
| 1709163600 | 52.97 | 4.16 | 8.52 | 50 | 54.8 | 48.09 | 1753954 |
| 1709077200 | 48.81 | 1.26 | 2.65 | 47.93 | 48.91 | 47.705 | 807580 |
| 1708990800 | 47.55 | 0.54 | 1.15 | 46.74 | 47.72 | 46.64 | 471422 |
| 1708731600 | 47.01 | 0 | 0.00 | 46.46 | 47.82 | 46.29 | 598465 |
| 1708645200 | 47.01 | 0.88 | 1.91 | 46.57 | 47.73 | 46.06 | 501667 |
| 1708558800 | 46.13 | -0.1 | -0.22 | 46.23 | 46.34 | 45.6 | 446914 |
| 1708472400 | 46.23 | -0.86 | -1.83 | 46.35 | 46.85 | 45.85 | 639801 |
| 1708126800 | 47.09 | -0.52 | -1.09 | 46.89 | 47.685 | 46.6 | 416199 |
| 1708040400 | 47.61 | -0.17 | -0.36 | 48.25 | 48.635 | 47.38 | 671703 |
| 1707954000 | 47.78 | -0.71 | -1.46 | 48.77 | 49.22 | 47.665 | 528122 |
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
