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 | 0.0129 | 0.0258880192655 | 49.83 | 49.8884 | 49.1 | 5919 | 49.32646956 | SP |
| 4 | 0.5529 | 1.12172854534 | 49.29 | 50.25 | 49.1 | 2252 | 49.40920605 | SP |
| 12 | 0.1729 | 0.348097443125 | 49.67 | 50.32 | 48.41 | 1850 | 49.53162103 | SP |
| 26 | 0.7429 | 1.51303462322 | 49.1 | 50.32 | 48.41 | 1875 | 49.32905799 | SP |
| 52 | 2.5819 | 5.46306679926 | 47.261 | 50.32 | 45.43 | 2030 | 48.85450255 | SP |
| 156 | -1.7271 | -3.34904013962 | 51.57 | 53.18 | 44.62 | 4029 | 48.42510805 | SP |
| 260 | 4.7339 | 10.4943581104 | 45.109 | 53.46 | 37.63 | 4562 | 48.0688124 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 49.8429 | 0.2 | 0.40 | 49.75 | 49.8429 | 49.74 | 1834 |
| 1727994600 | 49.6434 | -0.18 | -0.37 | 49.72 | 49.83 | 49.24 | 3302 |
| 1727908200 | 49.827 | 0.64 | 1.31 | 49.79 | 49.8884 | 49.77 | 1380 |
| 1727821800 | 49.1825 | -0.68 | -1.36 | 49.83 | 49.84 | 49.1 | 22153 |
| 1727735400 | 49.861 | -0.04 | -0.09 | 49.83 | 49.8762 | 49.83 | 1015 |
| 1727476200 | 49.9039 | 0.03 | 0.06 | 49.86 | 49.9039 | 49.86 | 554 |
| 1727389800 | 49.875 | 0.26 | 0.53 | 49.84 | 49.88 | 49.84 | 487 |
| 1727303400 | 49.6114 | -0.57 | -1.13 | 49.69 | 49.69 | 49.6114 | 253 |
| 1727217000 | 50.1769 | 0.14 | 0.28 | 50.25 | 50.25 | 50.1769 | 341 |
| 1727130600 | 50.0352 | 0.04 | 0.08 | 50.05 | 50.07 | 49.94 | 1434 |
| 1726871400 | 49.9962 | -0.07 | -0.15 | 50.08 | 50.11 | 49.95 | 339 |
| 1726785000 | 50.07 | 0.2 | 0.41 | 50.07 | 50.07 | 50.07 | 273 |
| 1726698600 | 49.8668 | 0.04 | 0.07 | 49.9 | 49.9 | 49.8668 | 121 |
| 1726612200 | 49.8313 | 0.03 | 0.06 | 49.94 | 50 | 49.8313 | 860 |
| 1726525800 | 49.8 | 0.06 | 0.13 | 49.85 | 49.85 | 49.7748 | 864 |
| 1726266600 | 49.7352 | 0.2 | 0.41 | 49.65 | 49.7352 | 49.65 | 45 |
| 1726180200 | 49.5304 | 0.03 | 0.06 | 49.53 | 49.5304 | 49.53 | 134 |
| 1726093800 | 49.5 | 0.15 | 0.30 | 49.36 | 49.5 | 49.36 | 919 |
| 1726007400 | 49.3499 | -0.03 | -0.05 | 49.42 | 49.42 | 49.3499 | 8310 |
| 1725921000 | 49.3759 | 0.16 | 0.32 | 49.29 | 49.45 | 49.29 | 531 |
| 1725661800 | 49.22 | -0.29 | -0.58 | 49.61 | 49.61 | 49.22 | 745 |
| 1725575400 | 49.505 | 0.01 | 0.01 | 49.61 | 49.61 | 49.45 | 2686 |
| 1725489000 | 49.5 | 0.06 | 0.12 | 49.49 | 49.7 | 49.49 | 5497 |
| 1725402600 | 49.44 | -0.48 | -0.95 | 49.65 | 49.67 | 49.44 | 7663 |
| 1725057000 | 49.9162 | 0.04 | 0.07 | 49.855 | 49.95 | 49.82 | 304 |
| 1724970600 | 49.8796 | 0.13 | 0.26 | 49.88 | 49.97 | 49.82 | 8439 |
| 1724884200 | 49.7486 | -0.06 | -0.12 | 49.76 | 49.775 | 49.6801 | 1025 |
| 1724797800 | 49.8065 | -0.06 | -0.12 | 49.77 | 49.8065 | 49.77 | 456 |
| 1724711400 | 49.8641 | -0.05 | -0.10 | 50.04 | 50.04 | 49.86 | 2113 |
| 1724452200 | 49.9152 | 0.42 | 0.84 | 49.58 | 49.9152 | 49.58 | 309 |
| 1724365800 | 49.4993 | -0.13 | -0.26 | 49.75 | 49.75 | 49.4993 | 449 |
| 1724279400 | 49.6263 | 0.11 | 0.23 | 49.49 | 49.6692 | 49.49 | 1655 |
| 1724193000 | 49.5132 | -0.11 | -0.22 | 49.6 | 49.64 | 49.51 | 661 |
| 1724106600 | 49.6214 | 0.11 | 0.23 | 49.66 | 49.66 | 49.605 | 273 |
| 1723847400 | 49.5094 | 0.11 | 0.22 | 49.39 | 49.5094 | 49.39 | 409 |
| 1723761000 | 49.4001 | 0.21 | 0.43 | 49.25 | 49.45 | 49.25 | 1656 |
| 1723674600 | 49.1875 | -0.07 | -0.14 | 49.4 | 49.4 | 49.12 | 500 |
| 1723588200 | 49.2568 | 0.16 | 0.33 | 49.08 | 49.2568 | 49.08 | 765 |
| 1723501800 | 49.0943 | -0.02 | -0.04 | 49.2 | 49.2 | 49.0943 | 350 |
| 1723242600 | 49.1137 | -0.01 | -0.01 | 49.1 | 49.1262 | 49.1 | 606 |
| 1723156200 | 49.1189 | 0.19 | 0.38 | 48.98 | 49.1189 | 48.98 | 2230 |
| 1723069800 | 48.9311 | -0.04 | -0.09 | 49.14 | 49.14 | 48.9289 | 1543 |
| 1722983400 | 48.9756 | 0.21 | 0.43 | 48.81 | 48.9983 | 48.81 | 348 |
| 1722897000 | 48.7678 | -0.4 | -0.82 | 48.49 | 48.86 | 48.41 | 1066 |
| 1722637800 | 49.1686 | -0.43 | -0.87 | 49.37 | 49.37 | 49.12 | 1540 |
| 1722551400 | 49.6 | -0.44 | -0.87 | 49.56 | 49.6 | 49.56 | 598 |
| 1722465000 | 50.0369 | 0.17 | 0.35 | 49.94 | 50.0936 | 49.94 | 565 |
| 1722378600 | 49.8648 | 0.01 | 0.01 | 49.8 | 49.8648 | 49.7401 | 755 |
| 1722292200 | 49.8594 | -0.08 | -0.16 | 49.98 | 49.98 | 49.8594 | 236 |
| 1722033000 | 49.94 | 0.17 | 0.33 | 50.05 | 50.05 | 49.77 | 4691 |
| 1721946600 | 49.7746 | 0.19 | 0.37 | 49.63 | 49.89 | 49.63 | 1404 |
| 1721860200 | 49.5892 | -0.2 | -0.40 | 49.76 | 49.86 | 49.5892 | 993 |
| 1721773800 | 49.7878 | -0.03 | -0.06 | 50.32 | 50.32 | 49.6801 | 2404 |
| 1721687400 | 49.8171 | 0.18 | 0.37 | 49.64 | 49.8171 | 49.64 | 2302 |
| 1721428200 | 49.6356 | -0.08 | -0.15 | 49.69 | 49.69 | 49.6356 | 113 |
| 1721341800 | 49.7106 | -0.18 | -0.36 | 49.82 | 49.9411 | 49.7106 | 675 |
| 1721255400 | 49.8892 | -0.15 | -0.29 | 50.06 | 50.06 | 49.7 | 1130 |
| 1721169000 | 50.0368 | 0.4 | 0.81 | 49.69 | 50.0368 | 49.69 | 4216 |
| 1721082600 | 49.635 | 0.12 | 0.25 | 49.67 | 49.67 | 49.625 | 1394 |
| 1720823400 | 49.5103 | 0.18 | 0.36 | 49.52 | 49.65 | 49.47 | 2737 |
| 1720737000 | 49.3342 | 0.32 | 0.65 | 49.1 | 49.35 | 49.1 | 938 |
| 1720650600 | 49.0139 | 0.2 | 0.42 | 48.83 | 49.0139 | 48.83 | 557 |
| 1720564200 | 48.8094 | -0.08 | -0.15 | 48.94 | 48.94 | 48.751 | 3316 |
| 1720477800 | 48.885 | 0.09 | 0.19 | 48.86 | 48.93 | 48.86 | 1299 |
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
