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 | 0.0245 | 0.0818183032554 | 29.9444 | 29.98 | 29.92 | 7081 | 29.96963377 | SP |
| 4 | 0.1982 | 0.665755256007 | 29.7707 | 29.99 | 29.74 | 4526 | 29.91350178 | SP |
| 12 | 0.8341 | 2.8628993506 | 29.1348 | 29.99 | 28.7896 | 2573 | 29.66348983 | SP |
| 26 | 3.3087 | 12.4106345789 | 26.6602 | 29.99 | 26.6602 | 5730 | 28.46290807 | SP |
| 52 | 5.0289 | 20.1639935846 | 24.94 | 29.99 | 23.72 | 6551 | 26.60502581 | SP |
| 156 | 4.3389 | 16.9289894655 | 25.63 | 29.99 | 18.49 | 7848 | 23.26768136 | SP |
| 260 | 4.3389 | 16.9289894655 | 25.63 | 29.99 | 18.49 | 7848 | 23.26768136 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717713000 | 29.9689 | -0.01 | -0.03 | 29.9787 | 29.98 | 29.95 | 31050 |
| 1717626600 | 29.9787 | 0.02 | 0.08 | 29.954 | 29.9787 | 29.95 | 2914 |
| 1717540200 | 29.954 | -0.02 | -0.07 | 29.9744 | 29.9744 | 29.954 | 62 |
| 1717453800 | 29.9744 | 0.01 | 0.04 | 29.9637 | 29.9744 | 29.92 | 515 |
| 1717194600 | 29.9637 | 0.02 | 0.06 | 29.9444 | 29.9637 | 29.94 | 863 |
| 1717108200 | 29.9444 | -0.04 | -0.12 | 29.9799 | 29.9799 | 29.9 | 842 |
| 1717021800 | 29.9799 | 0.04 | 0.12 | 29.944 | 29.9799 | 29.944 | 160 |
| 1716935400 | 29.944 | 0 | 0.01 | 29.9396 | 29.944 | 29.89 | 801 |
| 1716589800 | 29.9396 | 0.03 | 0.12 | 29.9052 | 29.9396 | 29.89 | 900 |
| 1716503400 | 29.9052 | -0 | -0.02 | 29.9098 | 29.9098 | 29.8914 | 167 |
| 1716417000 | 29.9098 | -0 | -0.00 | 29.99 | 29.99 | 29.77 | 9512 |
| 1716330600 | 29.91 | 0.01 | 0.03 | 29.9002 | 29.91 | 29.9002 | 206 |
| 1716244200 | 29.9002 | 0.02 | 0.05 | 29.96 | 29.96 | 29.85 | 3565 |
| 1715985000 | 29.885 | 0.01 | 0.03 | 29.79 | 29.94 | 29.79 | 1063 |
| 1715898600 | 29.8748 | 0.01 | 0.03 | 29.8 | 29.8748 | 29.8 | 693 |
| 1715812200 | 29.8647 | 0.01 | 0.05 | 29.85 | 29.8647 | 29.8 | 23089 |
| 1715725800 | 29.85 | 0.04 | 0.13 | 29.81 | 29.85 | 29.78 | 5436 |
| 1715639400 | 29.81 | 0.01 | 0.03 | 29.7999 | 29.8599 | 29.77 | 1341 |
| 1715380200 | 29.7999 | 0.03 | 0.10 | 29.7707 | 29.7999 | 29.74 | 2810 |
| 1715293800 | 29.7707 | 0.01 | 0.04 | 29.7598 | 29.7707 | 29.7584 | 237 |
| 1715207400 | 29.7598 | 0.02 | 0.07 | 29.7398 | 29.7598 | 29.7398 | 102 |
| 1715121000 | 29.7398 | 0.02 | 0.07 | 29.7199 | 29.7398 | 29.71 | 1012 |
| 1715034600 | 29.7199 | 0.07 | 0.24 | 29.6497 | 29.7199 | 29.6497 | 97 |
| 1714775400 | 29.6497 | 0.21 | 0.71 | 29.4411 | 29.68 | 29.4411 | 699 |
| 1714689000 | 29.4411 | 0.13 | 0.44 | 29.3118 | 29.51 | 29.3118 | 668 |
| 1714602600 | 29.3118 | -0.04 | -0.13 | 29.3503 | 29.3503 | 29.3118 | 56 |
| 1714516200 | 29.3503 | -0.15 | -0.51 | 29.4994 | 29.5 | 29.3503 | 1055 |
| 1714429800 | 29.4994 | 0.04 | 0.13 | 29.4601 | 29.4994 | 29.4601 | 50 |
| 1714170600 | 29.4601 | 0.2 | 0.68 | 29.2599 | 29.52 | 29.2599 | 1922 |
| 1714084200 | 29.2599 | -0.06 | -0.20 | 29.3198 | 29.3198 | 29.2599 | 76 |
| 1713997800 | 29.3198 | 0.04 | 0.14 | 29.29 | 29.3198 | 29.2659 | 1109 |
| 1713911400 | 29.2801 | 0.24 | 0.81 | 29.0439 | 29.2801 | 29.0439 | 143 |
| 1713825000 | 29.0439 | 0.25 | 0.88 | 28.7896 | 29.0439 | 28.7896 | 0 |
| 1713565800 | 28.7896 | -0.29 | -1.00 | 29.0812 | 29.0812 | 28.7896 | 1941 |
| 1713479400 | 29.0812 | -0.05 | -0.18 | 29.1341 | 29.1341 | 29.01 | 2248 |
| 1713393000 | 29.1341 | -0.09 | -0.30 | 29.2219 | 29.2219 | 29.1341 | 146 |
| 1713306600 | 29.2219 | 0.05 | 0.18 | 29.1698 | 29.25 | 29.1698 | 516 |
| 1713220200 | 29.1698 | -0.14 | -0.48 | 29.31 | 29.31 | 29.1698 | 531 |
| 1712961000 | 29.31 | -0.15 | -0.51 | 29.4602 | 29.4602 | 29.31 | 71 |
| 1712874600 | 29.4602 | 0.1 | 0.34 | 29.3599 | 29.4602 | 29.3201 | 1207 |
| 1712788200 | 29.3599 | -0.04 | -0.15 | 29.4026 | 29.4026 | 29.3599 | 210 |
| 1712701800 | 29.4026 | 0.02 | 0.08 | 29.3802 | 29.4026 | 29.351 | 122 |
| 1712615400 | 29.3802 | 0.02 | 0.08 | 29.3571 | 29.3802 | 29.34 | 310 |
| 1712356200 | 29.3571 | 0.1 | 0.36 | 29.2522 | 29.3571 | 29.2522 | 2479 |
| 1712269800 | 29.2522 | -0.13 | -0.45 | 29.3847 | 29.3847 | 29.2522 | 39 |
| 1712183400 | 29.3847 | 0.02 | 0.07 | 29.3649 | 29.42 | 29.35 | 1203 |
| 1712097000 | 29.3649 | -0.02 | -0.07 | 29.3841 | 29.3841 | 29.3649 | 106 |
| 1712010600 | 29.3841 | 0 | 0.00 | 29.3839 | 29.44 | 29.36 | 988 |
| 1711665000 | 29.3839 | -0.02 | -0.06 | 29.4005 | 29.41 | 29.37 | 8834 |
| 1711578600 | 29.4005 | 0.02 | 0.07 | 29.3798 | 29.4005 | 29.32 | 9426 |
| 1711492200 | 29.3798 | -0.02 | -0.07 | 29.4 | 29.4 | 29.3643 | 5033 |
| 1711405800 | 29.4 | 0.01 | 0.04 | 29.3895 | 29.415 | 29.3895 | 715 |
| 1711146600 | 29.3895 | 0.04 | 0.13 | 29.3509 | 29.41 | 29.3509 | 1284 |
| 1711060200 | 29.3509 | 0.08 | 0.26 | 29.2743 | 29.365 | 29.2743 | 1189 |
| 1710973800 | 29.2743 | 0.08 | 0.27 | 29.195 | 29.29 | 29.1706 | 2996 |
| 1710887400 | 29.195 | 0.05 | 0.16 | 29.1489 | 29.2 | 29.1366 | 1890 |
| 1710801000 | 29.1489 | 0.1 | 0.34 | 29.05 | 29.18 | 29.05 | 6636 |
| 1710541800 | 29.05 | -0.08 | -0.29 | 29.1348 | 29.1348 | 29.0001 | 3329 |
| 1710455400 | 29.1348 | -0.03 | -0.10 | 29.164 | 29.18 | 29.1348 | 20244 |
| 1710369000 | 29.164 | -0.02 | -0.08 | 29.1881 | 29.1881 | 29.115 | 1197 |
| 1710282600 | 29.1881 | 0.15 | 0.53 | 29.0348 | 29.23 | 29.0348 | 1847 |
| 1710196200 | 29.0348 | -0.04 | -0.15 | 29.0791 | 29.0791 | 29.0001 | 1255 |
| 1709940600 | 29.0791 | -0.09 | -0.29 | 29.1644 | 29.23 | 29.03 | 4139 |
| 1709854200 | 29.1644 | 0.1 | 0.34 | 29.0643 | 29.1644 | 29.0643 | 2308 |
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
