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 | 0.8307 | 1.73387601753 | 47.91 | 48.84 | 47.23 | 2172 | 48.23255162 | SP |
| 4 | -1.0193 | -2.04843247588 | 49.76 | 50.4 | 47.23 | 2369 | 48.81468325 | SP |
| 12 | -0.5793 | -1.17457420925 | 49.32 | 51.5227 | 45.32 | 3520 | 48.98167374 | SP |
| 26 | 0.3907 | 0.808066184074 | 48.35 | 51.5227 | 45.32 | 4184 | 48.61201772 | SP |
| 52 | 6.1507 | 14.4416529702 | 42.59 | 51.5227 | 38.29 | 5450 | 45.94976446 | SP |
| 156 | 5.5407 | 12.8256944444 | 43.2 | 51.5227 | 31.9 | 3550 | 43.25369139 | SP |
| 260 | 22.5295 | 85.9537144427 | 26.2112 | 51.5227 | 19.7114 | 2523 | 42.9730095 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726525800 | 48.7407 | -0.01 | -0.03 | 48.84 | 48.84 | 48.48 | 2115 |
| 1726266600 | 48.753 | 0.63 | 1.31 | 48.4 | 48.753 | 48.4 | 2115 |
| 1726180200 | 48.1248 | 0.06 | 0.13 | 48.23 | 48.419 | 47.955 | 2148 |
| 1726093800 | 48.0646 | 0.42 | 0.88 | 47.59 | 48.0646 | 47.23 | 1659 |
| 1726007400 | 47.6432 | -0.26 | -0.53 | 47.91 | 47.91 | 47.3301 | 2827 |
| 1725921000 | 47.899 | 0.52 | 1.09 | 47.81 | 48.17 | 47.715 | 1344 |
| 1725661800 | 47.3837 | -0.89 | -1.84 | 48.29 | 48.29 | 47.3837 | 3394 |
| 1725575400 | 48.2737 | -0.36 | -0.74 | 48.74 | 48.74 | 48.2737 | 1540 |
| 1725489000 | 48.6338 | 0.13 | 0.26 | 48.45 | 49 | 48.45 | 7489 |
| 1725402600 | 48.5056 | -1.75 | -3.48 | 49.78 | 49.78 | 48.5056 | 3561 |
| 1725057000 | 50.2553 | 0.36 | 0.73 | 50.24 | 50.32 | 49.79 | 932 |
| 1724970600 | 49.8926 | 0.24 | 0.48 | 49.88 | 50.34 | 49.76 | 3354 |
| 1724884200 | 49.6554 | -0.28 | -0.56 | 49.82 | 50.02 | 49.5566 | 746 |
| 1724797800 | 49.9344 | -0.04 | -0.07 | 49.76 | 50.03 | 49.76 | 1078 |
| 1724711400 | 49.9713 | -0.18 | -0.35 | 50.4 | 50.4 | 49.9713 | 440 |
| 1724452200 | 50.1473 | 0.82 | 1.67 | 49.76 | 50.22 | 49.73 | 2909 |
| 1724365800 | 49.3247 | -0.59 | -1.17 | 50.06 | 50.25 | 49.3247 | 3120 |
| 1724279400 | 49.9109 | 0.58 | 1.17 | 49.67 | 49.9109 | 49.36 | 1063 |
| 1724193000 | 49.3348 | -0.34 | -0.69 | 49.76 | 49.76 | 49.22 | 3312 |
| 1724106600 | 49.6783 | 0.6 | 1.23 | 49.06 | 49.6783 | 49.06 | 3239 |
| 1723847400 | 49.0745 | -0.04 | -0.08 | 48.88 | 49.23 | 48.25 | 3818 |
| 1723761000 | 49.1146 | 1.06 | 2.20 | 48.69 | 49.1146 | 48.69 | 6720 |
| 1723674600 | 48.0562 | -0.08 | -0.16 | 48.37 | 48.37 | 47.86 | 2511 |
| 1723588200 | 48.1352 | 0.92 | 1.95 | 47.59 | 48.15 | 47.53 | 1443 |
| 1723501800 | 47.2165 | -0.23 | -0.49 | 47.74 | 47.74 | 47.2165 | 650 |
| 1723242600 | 47.4513 | 0.21 | 0.44 | 47.18 | 47.58 | 47.18 | 3662 |
| 1723156200 | 47.2426 | 1.28 | 2.77 | 46.58 | 47.3784 | 46.58 | 1167 |
| 1723069800 | 45.9676 | -0.51 | -1.10 | 47.18 | 47.18 | 45.9676 | 4299 |
| 1722983400 | 46.4775 | 0.66 | 1.45 | 46.04 | 46.8399 | 46.04 | 2157 |
| 1722897000 | 45.8125 | -1.14 | -2.44 | 45.06 | 46.01 | 44.78 | 6677 |
| 1722637800 | 46.9564 | -1.62 | -3.34 | 47.63 | 47.63 | 46.72 | 2643 |
| 1722551400 | 48.577 | -1.22 | -2.46 | 49.91 | 49.91 | 48.32 | 5131 |
| 1722465000 | 49.7996 | 0.77 | 1.56 | 49.75 | 50.05 | 49.49 | 1990 |
| 1722378600 | 49.0332 | -0.18 | -0.36 | 49.17 | 49.2 | 48.91 | 1431 |
| 1722292200 | 49.2088 | -0.12 | -0.25 | 49.57 | 49.57 | 49.08 | 4794 |
| 1722033000 | 49.33 | 0.78 | 1.60 | 49.03 | 49.41 | 49.03 | 3301 |
| 1721946600 | 48.5525 | -0.13 | -0.28 | 48.7 | 49.39 | 48.54 | 4511 |
| 1721860200 | 48.6867 | -1.21 | -2.43 | 49.41 | 49.45 | 48.6867 | 6695 |
| 1721773800 | 49.9003 | -0.17 | -0.34 | 50.16 | 50.28 | 49.9003 | 11143 |
| 1721687400 | 50.0726 | 0.9 | 1.83 | 49.56 | 50.15 | 49.5236 | 5900 |
| 1721428200 | 49.174 | -0.74 | -1.48 | 49.8 | 49.8 | 49.1545 | 2236 |
| 1721341800 | 49.9136 | -0.48 | -0.96 | 50.45 | 50.45 | 49.77 | 2610 |
| 1721255400 | 50.3962 | -1.13 | -2.19 | 51.43 | 51.43 | 50.3962 | 4002 |
| 1721169000 | 51.5227 | 1.01 | 2.01 | 50.86 | 51.5227 | 50.86 | 2523 |
| 1721082600 | 50.5078 | 0.08 | 0.17 | 50.7 | 50.93 | 50.4631 | 4210 |
| 1720823400 | 50.4233 | 0.4 | 0.79 | 50.22 | 50.75 | 50.22 | 6671 |
| 1720737000 | 50.028 | 0.23 | 0.47 | 50.16 | 50.16 | 49.881 | 5880 |
| 1720650600 | 49.7954 | 0.46 | 0.94 | 49.71 | 49.7954 | 49.428 | 3570 |
| 1720564200 | 49.3329 | -0.16 | -0.33 | 49.4947 | 49.4947 | 49.3 | 1692 |
| 1720477800 | 49.4941 | 0.35 | 0.70 | 49.41 | 49.4941 | 49.3201 | 2318 |
| 1720218600 | 49.1478 | -0.11 | -0.22 | 49.39 | 49.39 | 48.97 | 5746 |
| 1720040640 | 49.254 | 0.26 | 0.54 | 49.14 | 49.4 | 49.1212 | 4771 |
| 1719959400 | 48.9902 | 0.27 | 0.55 | 48.74 | 48.9902 | 48.74 | 5549 |
| 1719873000 | 48.7211 | -0.21 | -0.42 | 49.15 | 49.15 | 48.5764 | 8641 |
| 1719613800 | 48.9277 | 0 | 0.00 | 48.9277 | 48.9277 | 48.9277 | 0 |
| 1719527400 | 48.9277 | -0.07 | -0.13 | 48.98 | 49.03 | 48.79 | 4642 |
| 1719441000 | 48.9932 | -0.11 | -0.22 | 48.79 | 49.02 | 48.7883 | 5026 |
| 1719354600 | 49.1022 | -0.15 | -0.30 | 49.32 | 49.32 | 49.02 | 1843 |
| 1719268200 | 49.2518 | 0.06 | 0.12 | 49.19 | 49.6283 | 49.19 | 1248 |
| 1719009000 | 49.1946 | 0.08 | 0.17 | 49.04 | 49.1946 | 49.04 | 1560 |
| 1718922600 | 49.1101 | -0.42 | -0.85 | 49.42 | 49.42 | 49.1101 | 4763 |
| 1718749800 | 49.5325 | 0.11 | 0.22 | 49.73 | 49.73 | 49.45 | 3147 |
| 1718663400 | 49.422 | 0.6 | 1.22 | 48.85 | 49.45 | 48.71 | 2857 |
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
