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 | 0.045 | 0.0958262350937 | 46.96 | 47.2 | 46.85 | 11642 | 46.96575793 | SP |
| 4 | 0.475 | 1.02084676553 | 46.53 | 47.26 | 46.215 | 16414 | 46.7550337 | SP |
| 12 | 3.375 | 7.7355030942 | 43.63 | 47.26 | 43.1 | 12584 | 46.03672619 | SP |
| 26 | 3.1 | 7.06069923699 | 43.905 | 47.26 | 41 | 13026 | 45.2834429 | SP |
| 52 | 2.685 | 6.05821299639 | 44.32 | 47.26 | 41 | 14018 | 45.00899489 | SP |
| 156 | 8.915 | 23.4050932003 | 38.09 | 47.26 | 35.5 | 17547 | 41.01368043 | SP |
| 260 | 9.705 | 26.018766756 | 37.3 | 48 | 35.5 | 16678 | 41.86542984 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273000 | 46.95 | -0.21 | -0.45 | 47.07 | 47.07 | 46.94 | 16893 |
| 1752186600 | 47.1615 | 0.05 | 0.11 | 46.99 | 47.2 | 46.99 | 8075 |
| 1752100200 | 47.1098 | 0.18 | 0.38 | 46.92 | 47.11 | 46.92 | 5010 |
| 1752013800 | 46.93 | 0.05 | 0.10 | 46.97 | 46.97 | 46.88 | 6394 |
| 1751927400 | 46.883 | -0.34 | -0.72 | 46.96 | 47.042 | 46.85 | 21840 |
| 1751576640 | 47.2215 | 0.07 | 0.15 | 47.15 | 47.26 | 47.15 | 3428 |
| 1751495400 | 47.15 | 0.1 | 0.21 | 47.06 | 47.16 | 46.94 | 11835 |
| 1751409000 | 47.0498 | 0.05 | 0.11 | 46.87 | 47.0993 | 46.87 | 23738 |
| 1751322600 | 46.9982 | 0.2 | 0.44 | 47.03 | 47.03 | 46.83 | 20888 |
| 1751063400 | 46.7944 | 0.06 | 0.13 | 46.86 | 46.92 | 46.69 | 19256 |
| 1750977000 | 46.7322 | 0.29 | 0.63 | 46.42 | 46.7322 | 46.42 | 16955 |
| 1750890600 | 46.438 | -0.52 | -1.10 | 46.62 | 46.62 | 46.4 | 5158 |
| 1750804200 | 46.9537 | 0.34 | 0.73 | 46.69 | 46.99 | 46.69 | 8942 |
| 1750717800 | 46.6116 | 0.28 | 0.61 | 46.51 | 46.63 | 46.39 | 22741 |
| 1750458600 | 46.33 | -0.16 | -0.34 | 46.65 | 46.65 | 46.215 | 10047 |
| 1750285800 | 46.49 | 0.06 | 0.13 | 46.62 | 46.62 | 46.455 | 25818 |
| 1750199400 | 46.4281 | -0.15 | -0.33 | 46.66 | 46.66 | 46.42 | 31444 |
| 1750113000 | 46.58 | 0.15 | 0.32 | 46.53 | 46.8 | 46.53 | 36986 |
| 1749853800 | 46.4296 | -0.35 | -0.75 | 46.6 | 46.6 | 46.38 | 2286 |
| 1749767400 | 46.78 | 0.15 | 0.33 | 46.6 | 46.8 | 46.6 | 13312 |
| 1749681000 | 46.6261 | 0.05 | 0.10 | 46.62 | 46.74 | 46.61 | 4210 |
| 1749594600 | 46.58 | 0.12 | 0.26 | 46.69 | 46.69 | 46.51 | 11097 |
| 1749508200 | 46.46 | 0.1 | 0.22 | 46.51 | 46.55 | 46.3896 | 22240 |
| 1749249000 | 46.36 | 0.07 | 0.15 | 46.45 | 46.45 | 46.301 | 4939 |
| 1749162600 | 46.2919 | -0.08 | -0.17 | 46.39 | 46.46 | 46.28 | 16271 |
| 1749076200 | 46.3723 | 0.22 | 0.47 | 46.4 | 46.421 | 46.29 | 15328 |
| 1748989800 | 46.156 | 0.03 | 0.06 | 46.04 | 46.17 | 46.04 | 7923 |
| 1748903400 | 46.1295 | 0.1 | 0.22 | 46.05 | 46.14 | 46.000055 | 12616 |
| 1748644200 | 46.0291 | 0.01 | 0.03 | 45.925 | 46.0291 | 45.89 | 3764 |
| 1748557800 | 46.0164 | 0.15 | 0.32 | 46.14 | 46.14 | 45.92 | 22028 |
| 1748471400 | 45.87 | -0.18 | -0.39 | 46.07 | 46.07 | 45.841 | 11979 |
| 1748385000 | 46.0501 | 0.38 | 0.83 | 46.04 | 46.065 | 45.92 | 10147 |
| 1748039400 | 45.6707 | 0.03 | 0.07 | 45.4 | 45.71 | 45.4 | 9214 |
| 1747953000 | 45.6386 | 0.01 | 0.02 | 45.52 | 45.71 | 45.49 | 20701 |
| 1747866600 | 45.6304 | -0.36 | -0.79 | 45.96 | 45.97 | 45.6295 | 4893 |
| 1747780200 | 45.9922 | -0.01 | -0.03 | 46.05 | 46.05 | 45.9338 | 5591 |
| 1747693800 | 46.0051 | 0.07 | 0.14 | 45.8 | 46.0051 | 45.76 | 9812 |
| 1747434600 | 45.94 | 0.13 | 0.28 | 45.81 | 45.94 | 45.81 | 5188 |
| 1747348200 | 45.81 | 0.24 | 0.52 | 45.74 | 45.82 | 45.59 | 15875 |
| 1747261800 | 45.5733 | -0.12 | -0.26 | 45.82 | 45.82 | 45.57 | 7908 |
| 1747175400 | 45.69 | 0.08 | 0.18 | 45.86 | 45.86 | 45.58 | 21813 |
| 1747089000 | 45.61 | 0.39 | 0.87 | 45.58 | 45.632 | 45.53 | 16984 |
| 1746829800 | 45.2163 | 0.12 | 0.26 | 45.45 | 45.45 | 45.17 | 6051 |
| 1746743400 | 45.1 | -0.04 | -0.09 | 45.38 | 45.38 | 45.1 | 7248 |
| 1746657000 | 45.14 | -0.04 | -0.08 | 45.12 | 45.21 | 45.09 | 5601 |
| 1746570600 | 45.175 | -0.04 | -0.08 | 45.11 | 45.2586 | 45.08 | 8369 |
| 1746484200 | 45.2105 | -0.04 | -0.10 | 45.41 | 45.41 | 45.2001 | 8675 |
| 1746225000 | 45.2554 | 0.4 | 0.88 | 45.14 | 45.3 | 45.14 | 12144 |
| 1746138600 | 44.86 | -0.02 | -0.04 | 45.13 | 45.13 | 44.82 | 1307 |
| 1746052200 | 44.88 | -0.06 | -0.13 | 44.51 | 44.88 | 44.51 | 3547 |
| 1745965800 | 44.94 | 0.12 | 0.27 | 44.66 | 44.94 | 44.66 | 5947 |
| 1745879400 | 44.8191 | 0.19 | 0.42 | 44.6 | 44.82 | 44.6 | 9983 |
| 1745620200 | 44.63 | 0.1 | 0.22 | 44.42 | 44.6567 | 44.42 | 15438 |
| 1745533800 | 44.53 | 0.5 | 1.14 | 44.12 | 44.57 | 44.12 | 26421 |
| 1745447400 | 44.03 | 0.2 | 0.46 | 44.46 | 44.49 | 44.03 | 9158 |
| 1745361000 | 43.8274 | 0.57 | 1.31 | 43.75 | 43.9506 | 43.7024 | 2932 |
| 1745274600 | 43.26 | -0.38 | -0.87 | 43.63 | 43.63 | 43.1 | 22878 |
| 1744929000 | 43.6386 | 0.19 | 0.45 | 43.66 | 43.8079 | 43.615 | 5422 |
| 1744842600 | 43.4439 | -0.19 | -0.43 | 43.48 | 43.6901 | 43.32 | 15370 |
| 1744756200 | 43.6304 | 0.08 | 0.19 | 43.67 | 43.73 | 43.62 | 5575 |
| 1744669800 | 43.5496 | 0.37 | 0.86 | 43.52 | 43.6588 | 43.36 | 7464 |
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
