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 | 0.0483 | 0.151422525276 | 31.8975 | 31.9596 | 31.7601 | 43363 | 31.82664533 | SP |
| 4 | 0.6221 | 1.98603613239 | 31.3237 | 32.3 | 31.0601 | 20439 | 31.74087678 | SP |
| 12 | 3.7358 | 13.2428216944 | 28.21 | 32.3 | 27.7301 | 198695 | 29.94240048 | SP |
| 26 | 1.8558 | 6.16749750748 | 30.09 | 32.3 | 26.7 | 97157 | 29.92653519 | SP |
| 52 | 2.6458 | 9.03003412969 | 29.3 | 32.3 | 26.7 | 58361 | 29.94221046 | SP |
| 156 | 8.9958 | 39.1973856209 | 22.95 | 32.3 | 21.64 | 29405 | 28.3650845 | SP |
| 260 | 7.8458 | 32.555186722 | 24.1 | 32.3 | 21.64 | 24127 | 28.23580834 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273000 | 31.9458 | -0.01 | -0.04 | 31.9596 | 31.98 | 31.9 | 4402 |
| 1752186600 | 31.9596 | 0.03 | 0.09 | 31.9305 | 31.9596 | 31.9305 | 763 |
| 1752100200 | 31.9305 | 0.08 | 0.25 | 31.88 | 31.9471 | 31.85 | 8002 |
| 1752013800 | 31.85 | 0.03 | 0.09 | 31.82 | 31.9 | 31.82 | 5397 |
| 1751927400 | 31.82 | -0.08 | -0.24 | 31.8975 | 31.9 | 31.7601 | 159290 |
| 1751576640 | 31.8975 | 0.03 | 0.09 | 31.87 | 31.96 | 31.86 | 2809 |
| 1751495400 | 31.87 | 0.09 | 0.28 | 31.81 | 31.9 | 31.78 | 18537 |
| 1751409000 | 31.7807 | -0.07 | -0.22 | 31.85 | 31.85 | 31.6831 | 12365 |
| 1751322600 | 31.85 | 0.11 | 0.33 | 31.745 | 32.299999 | 31.7 | 73270 |
| 1751063400 | 31.745 | 0.1 | 0.31 | 31.6462 | 31.798 | 31.6 | 18050 |
| 1750977000 | 31.6462 | 0.05 | 0.15 | 31.6 | 31.71 | 31.6 | 6513 |
| 1750890600 | 31.6 | 0.04 | 0.13 | 31.5581 | 31.63 | 31.5 | 16375 |
| 1750804200 | 31.5581 | 0.19 | 0.62 | 31.365 | 31.5581 | 31.365 | 1928 |
| 1750717800 | 31.365 | 0.19 | 0.60 | 31.19 | 31.41 | 31.19 | 4762 |
| 1750458600 | 31.1789 | -0.03 | -0.10 | 31.21 | 31.31 | 31.111 | 2482 |
| 1750285800 | 31.21 | 0.02 | 0.06 | 31.1898 | 31.33 | 31.1898 | 18164 |
| 1750199400 | 31.1898 | -0.14 | -0.45 | 31.26 | 31.34 | 31.16 | 9439 |
| 1750113000 | 31.3305 | 0.22 | 0.71 | 31.11 | 31.41 | 31.11 | 5385 |
| 1749853800 | 31.11 | -0.21 | -0.68 | 31.3237 | 31.3237 | 31.0601 | 4371 |
| 1749767400 | 31.3237 | 0.01 | 0.04 | 31.31 | 31.34 | 31.2703 | 4119 |
| 1749681000 | 31.31 | -0.01 | -0.03 | 31.3181 | 31.39 | 31.2554 | 7749 |
| 1749594600 | 31.3181 | 0.14 | 0.44 | 31.21 | 31.38 | 31.21 | 9594 |
| 1749508200 | 31.18 | -0.05 | -0.16 | 31.225 | 31.31 | 31.18 | 2190 |
| 1749249000 | 31.23 | 0.21 | 0.68 | 31.0194 | 31.299 | 31.0194 | 8826 |
| 1749162600 | 31.0194 | -0.1 | -0.32 | 31.1204 | 31.16 | 31.0194 | 10586 |
| 1749076200 | 31.1204 | 0.01 | 0.04 | 31.107 | 31.18 | 31.1008 | 6867 |
| 1748989800 | 31.107 | 0.12 | 0.39 | 31.02 | 31.15 | 30.97 | 3431 |
| 1748903400 | 30.9854 | 0.06 | 0.20 | 30.9227 | 30.9854 | 30.82 | 2262 |
| 1748644200 | 30.9227 | 0.04 | 0.11 | 30.86 | 30.9227 | 30.75 | 11384 |
| 1748557800 | 30.8872 | 0.07 | 0.24 | 30.8135 | 30.91 | 30.8135 | 8474 |
| 1748471400 | 30.8135 | -0.11 | -0.36 | 30.9262 | 30.93 | 30.8135 | 8668 |
| 1748385000 | 30.9262 | 0.43 | 1.40 | 30.4999 | 30.94 | 30.4999 | 10223 |
| 1748039400 | 30.4999 | -0.19 | -0.62 | 30.4 | 30.6299 | 30.4 | 5967 |
| 1747953000 | 30.69 | 0.05 | 0.15 | 30.6443 | 30.77 | 30.61 | 15707 |
| 1747866600 | 30.6443 | -0.27 | -0.87 | 30.9134 | 30.95 | 30.6298 | 11195 |
| 1747780200 | 30.9134 | -0.11 | -0.34 | 30.97 | 30.99 | 30.705 | 11406 |
| 1747693800 | 31.02 | 0.05 | 0.17 | 30.968 | 31.0499 | 30.825 | 3987 |
| 1747434600 | 30.968 | 0.12 | 0.39 | 30.94 | 30.99 | 30.84 | 5420 |
| 1747348200 | 30.848 | 0.08 | 0.25 | 30.74 | 30.89 | 30.3601 | 10088 |
| 1747261800 | 30.7699 | 0.02 | 0.05 | 30.81 | 30.85 | 30.7 | 47230 |
| 1747175400 | 30.7544 | 0.16 | 0.52 | 30.68 | 30.83 | 30.68 | 4415406 |
| 1747089000 | 30.5947 | 0.63 | 2.11 | 30.62 | 30.64 | 30.43 | 32732 |
| 1746829800 | 29.9623 | 0 | 0.00 | 30 | 30.0899 | 29.94 | 5074 |
| 1746743400 | 29.9621 | 0.18 | 0.61 | 30.01 | 30.16 | 29.92 | 23526 |
| 1746657000 | 29.78 | 0.02 | 0.05 | 29.75 | 29.92 | 29.6701 | 294405 |
| 1746570600 | 29.7639 | -0.13 | -0.45 | 29.74 | 29.89 | 29.7086 | 43591 |
| 1746484200 | 29.898 | -0.11 | -0.37 | 29.87 | 30.0369 | 29.87 | 32109 |
| 1746225000 | 30.0103 | 0.25 | 0.85 | 29.97 | 30.0599 | 29.8472 | 18913 |
| 1746138600 | 29.7564 | 0.14 | 0.47 | 29.6165 | 29.91 | 29.6165 | 74591 |
| 1746052200 | 29.6165 | 0.05 | 0.17 | 29.34 | 29.6165 | 29.1 | 41548 |
| 1745965800 | 29.5651 | 0.1 | 0.32 | 29.47 | 29.6436 | 29.39 | 3589 |
| 1745879400 | 29.47 | 0.02 | 0.07 | 29.53 | 29.53 | 29.29 | 9491 |
| 1745620200 | 29.45 | 0.13 | 0.44 | 29.34 | 29.45 | 29.17 | 4424623 |
| 1745533800 | 29.321 | 0.5 | 1.74 | 28.83 | 29.321 | 28.83 | 3924 |
| 1745447400 | 28.82 | 0.32 | 1.13 | 28.94 | 29.1899 | 28.74 | 21535 |
| 1745361000 | 28.4979 | 0.52 | 1.87 | 27.9743 | 29.02 | 27.9743 | 17220 |
| 1745274600 | 27.9743 | -0.44 | -1.53 | 28.21 | 28.21 | 27.7301 | 1091459 |
| 1744929000 | 28.4101 | 0.04 | 0.14 | 28.37 | 28.61 | 28.3609 | 9369 |
| 1744842600 | 28.37 | -0.5 | -1.73 | 28.87 | 28.87 | 28.19 | 8319 |
| 1744756200 | 28.87 | -0.05 | -0.17 | 28.92 | 29.08 | 28.87 | 9303 |
| 1744669800 | 28.92 | 0.21 | 0.72 | 29.24 | 29.24 | 28.77 | 13120 |
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
