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 | 5.0462 | 12.7406128179 | 39.6072 | 44.9742 | 39.383 | 708 | 41.78766965 | SP |
| 4 | 2.6234 | 6.24173209612 | 42.03 | 44.9742 | 37.75 | 1059 | 41.09259793 | SP |
| 12 | 3.6334 | 8.85763042418 | 41.02 | 49.3 | 37.75 | 3065 | 44.43808028 | SP |
| 26 | 18.6134 | 71.480030722 | 26.04 | 49.3 | 25.83 | 2922 | 38.33713867 | SP |
| 52 | 19.4934 | 77.4777424483 | 25.16 | 49.3 | 25.08 | 2951 | 37.8210458 | SP |
| 156 | 19.4934 | 77.4777424483 | 25.16 | 49.3 | 25.08 | 2951 | 37.8210458 | SP |
| 260 | 19.4934 | 77.4777424483 | 25.16 | 49.3 | 25.08 | 2951 | 37.8210458 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716330600 | 44.6534 | 0.47 | 1.05 | 44.1875 | 45.54 | 44.1875 | 683 |
| 1716244200 | 44.1875 | 2.47 | 5.92 | 41.7186 | 44.1875 | 41.7186 | 993 |
| 1715985000 | 41.7186 | 1.41 | 3.51 | 40.3038 | 41.812 | 40.3038 | 584 |
| 1715898600 | 40.3038 | -1.26 | -3.03 | 40.98 | 40.98 | 40.2957 | 1265 |
| 1715812200 | 41.564 | 2.18 | 5.54 | 40.64 | 41.58 | 40.64 | 555 |
| 1715725800 | 39.383 | -0.22 | -0.57 | 39.6072 | 39.6072 | 39.383 | 142 |
| 1715639400 | 39.6072 | 0.58 | 1.50 | 39.0226 | 39.74 | 39.0226 | 735 |
| 1715380200 | 39.0226 | -1.43 | -3.53 | 40.68 | 40.68 | 39.0226 | 829 |
| 1715293800 | 40.4508 | 0.12 | 0.31 | 40.327 | 40.4508 | 40.23 | 1407 |
| 1715207400 | 40.327 | -0.8 | -1.96 | 40.22 | 40.327 | 40.22 | 27 |
| 1715121000 | 41.1315 | -0.66 | -1.58 | 41.72 | 41.72 | 41.09 | 252 |
| 1715034600 | 41.79 | 0.81 | 1.97 | 41.68 | 42.13 | 41.47 | 1328 |
| 1714775400 | 40.983 | 0.9 | 2.24 | 41.205 | 41.205 | 40.983 | 71 |
| 1714689000 | 40.0834 | 1.75 | 4.56 | 39.35 | 40.0834 | 39.35 | 1001 |
| 1714602600 | 38.3357 | -0.49 | -1.25 | 38.821 | 38.91 | 37.75 | 990 |
| 1714516200 | 38.821 | -2.47 | -5.99 | 40.27 | 40.27 | 38.821 | 364 |
| 1714429800 | 41.2959 | -0.77 | -1.82 | 41.62 | 41.85 | 41.2959 | 521 |
| 1714170600 | 42.0629 | 0.51 | 1.23 | 41.64 | 42.0629 | 41.64 | 668 |
| 1714084200 | 41.5534 | 0.07 | 0.18 | 40.71 | 41.5534 | 40.71 | 1563 |
| 1713997800 | 41.4789 | -1.32 | -3.08 | 42.7949 | 42.7949 | 41.4789 | 7589 |
| 1713911400 | 42.7949 | 0.91 | 2.18 | 42.03 | 42.7949 | 42.03 | 296 |
| 1713825000 | 41.8829 | 1.39 | 3.44 | 41.51 | 42.0192 | 41.51 | 2359 |
| 1713565800 | 40.491 | -0.09 | -0.22 | 41.07 | 41.07 | 40.11 | 1518 |
| 1713479400 | 40.5822 | 0.64 | 1.61 | 40.63 | 41.17 | 39.96 | 4218 |
| 1713393000 | 39.94 | -0.68 | -1.67 | 40.75 | 40.75 | 39.47 | 1641 |
| 1713306600 | 40.6182 | -0.49 | -1.20 | 41.13 | 41.13 | 40.11 | 995 |
| 1713220200 | 41.112 | -2.31 | -5.32 | 43.44 | 43.44 | 41.112 | 780 |
| 1712961000 | 43.42 | -2.63 | -5.71 | 45.61 | 45.61 | 43.42 | 2193 |
| 1712874600 | 46.0497 | 0.6 | 1.31 | 45.58 | 46.08 | 45.31 | 3356 |
| 1712788200 | 45.4526 | 0.27 | 0.60 | 44.19 | 45.4526 | 44.19 | 1005 |
| 1712701800 | 45.18 | -1.95 | -4.13 | 46.73 | 46.73 | 44.91 | 574 |
| 1712615400 | 47.1267 | 2.84 | 6.41 | 45 | 47.1267 | 45 | 1137 |
| 1712356200 | 44.2876 | -0.52 | -1.16 | 43.89 | 44.59 | 43.89 | 882 |
| 1712269800 | 44.8056 | 0.34 | 0.76 | 45.37 | 45.45 | 44.8056 | 2559 |
| 1712183400 | 44.4662 | 0.43 | 0.97 | 43.91 | 44.81 | 43.91 | 400 |
| 1712097000 | 44.0375 | -1.83 | -3.99 | 43.59 | 44.0375 | 43.3 | 783 |
| 1712010600 | 45.87 | -1.23 | -2.60 | 47 | 49.3 | 45.65 | 2162 |
| 1711665000 | 47.0965 | 1.3 | 2.85 | 46.62 | 47.2299 | 46.62 | 2030 |
| 1711578600 | 45.7921 | -0.91 | -1.95 | 47.68 | 47.75 | 45.7921 | 4792 |
| 1711492200 | 46.7049 | -1.13 | -2.36 | 48.9 | 48.9 | 46.7049 | 2191 |
| 1711405800 | 47.8361 | 3.45 | 7.76 | 45.62 | 47.8361 | 45.46 | 4328 |
| 1711146600 | 44.39 | -1.09 | -2.40 | 44.81 | 44.81 | 43.81 | 3355 |
| 1711060200 | 45.48 | 0.43 | 0.95 | 46.25 | 46.69 | 45.47 | 1074 |
| 1710973800 | 45.05 | 1.78 | 4.11 | 43.1 | 45.05 | 42.61 | 2921 |
| 1710887400 | 43.2727 | -1.47 | -3.30 | 42.99 | 43.2727 | 42.02 | 2369 |
| 1710801000 | 44.7474 | -1.13 | -2.47 | 45.16 | 45.6 | 44.66 | 4083 |
| 1710541800 | 45.8791 | -0.21 | -0.45 | 45.04 | 45.9 | 45.04 | 3484 |
| 1710455400 | 46.087 | -2.27 | -4.69 | 48.3551 | 48.3551 | 45.9125 | 3413 |
| 1710369000 | 48.3551 | 0.73 | 1.54 | 49.02 | 49.02 | 47.97 | 4273 |
| 1710282600 | 47.6211 | -0.49 | -1.01 | 48.14 | 48.329 | 46.65 | 31952 |
| 1710196200 | 48.1064 | 0.96 | 2.03 | 48.79 | 48.86 | 48.0788 | 3483 |
| 1709940600 | 47.1502 | 0.98 | 2.12 | 46.42 | 48.24 | 46.26 | 4179 |
| 1709854200 | 46.1695 | 0.49 | 1.06 | 45.94 | 46.1695 | 45.353 | 3949 |
| 1709767800 | 45.6834 | 3.28 | 7.73 | 42.4039 | 45.76 | 42.4039 | 2862 |
| 1709681400 | 42.4039 | -2.78 | -6.15 | 45.58 | 46.16 | 41.71 | 13638 |
| 1709595000 | 45.184 | 1.94 | 4.48 | 44.28 | 45.3 | 44.28 | 8020 |
| 1709335800 | 43.2445 | 0.43 | 1.00 | 43.05 | 43.2445 | 42.54 | 1263 |
| 1709249400 | 42.8184 | 0.8 | 1.90 | 43.5 | 43.76 | 42.19 | 2424 |
| 1709163000 | 42.02 | 1.08 | 2.64 | 42.56 | 44.21 | 41.6 | 11971 |
| 1709076600 | 40.94 | 1.02 | 2.57 | 41.02 | 43 | 40.94 | 11043 |
| 1708990200 | 39.9151 | 2.67 | 7.15 | 37.5 | 39.9151 | 37.44 | 2623 |
| 1708731000 | 37.25 | -0.08 | -0.22 | 37.1 | 37.59 | 36.74 | 3402 |
| 1708644600 | 37.3333 | 1.12 | 3.10 | 36.66 | 37.3333 | 36.62 | 1774 |
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
