We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2187 | 0.467212852092 | 46.8095 | 47.3614 | 46.4169 | 0 | 0 | IX |
| 4 | -0.3501 | -0.73894588873 | 47.3783 | 48.821 | 46.4169 | 0 | 0 | IX |
| 12 | 2.2863 | 5.10997521339 | 44.7419 | 50.7297 | 44.5085 | 0 | 0 | IX |
| 26 | 3.719 | 8.58709004092 | 43.3092 | 50.7297 | 40.9451 | 0 | 0 | IX |
| 52 | 6.9167 | 17.243683233 | 40.1115 | 50.7297 | 39.276 | 0 | 0 | IX |
| 156 | 3.7033 | 8.54774044487 | 43.3249 | 50.7297 | 39.276 | 0 | 0 | IX |
| 260 | 3.7033 | 8.54774044487 | 43.3249 | 50.7297 | 39.276 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 47.0282 | 0.34 | 0.73 | 46.6607 | 47.1639 | 46.5825 | 0 |
| 1717086600 | 46.6872 | 0.09 | 0.20 | 46.6279 | 46.8375 | 46.4169 | 0 |
| 1717000200 | 46.5943 | -0.75 | -1.57 | 47.3283 | 47.3614 | 46.5468 | 0 |
| 1716913800 | 47.3394 | 0.38 | 0.80 | 46.949 | 47.346 | 46.8868 | 0 |
| 1716827400 | 46.9625 | 0.03 | 0.07 | 46.9333 | 46.9668 | 46.7977 | 0 |
| 1716568200 | 46.929 | -0.23 | -0.49 | 46.8095 | 47.281 | 46.7965 | 0 |
| 1716481800 | 47.1581 | -0.19 | -0.41 | 47.2896 | 47.6184 | 47.0725 | 0 |
| 1716395400 | 47.353 | -1.11 | -2.29 | 48.1848 | 48.1937 | 47.1637 | 0 |
| 1716309000 | 48.4649 | -0.09 | -0.19 | 48.3337 | 48.6239 | 48.1269 | 0 |
| 1716222600 | 48.5568 | 0.24 | 0.49 | 48.7905 | 48.821 | 48.4344 | 0 |
| 1715963400 | 48.3186 | 0.12 | 0.25 | 47.8814 | 48.3905 | 47.8814 | 0 |
| 1715877000 | 48.1983 | 0.2 | 0.41 | 47.9713 | 48.4019 | 47.8294 | 0 |
| 1715790600 | 48.0002 | 0.1 | 0.20 | 47.9579 | 48.2448 | 47.2717 | 0 |
| 1715704200 | 47.9048 | -0.02 | -0.03 | 47.8911 | 48.0871 | 47.7057 | 0 |
| 1715617800 | 47.92 | -0.33 | -0.68 | 48.1123 | 48.3947 | 47.8644 | 0 |
| 1715358600 | 48.2496 | 0.08 | 0.16 | 48.1786 | 48.6411 | 48.1425 | 0 |
| 1715272200 | 48.1741 | 0.22 | 0.47 | 47.6848 | 48.3052 | 47.6328 | 0 |
| 1715185800 | 47.9503 | 0.02 | 0.05 | 47.8072 | 47.954 | 47.4741 | 0 |
| 1715099400 | 47.9273 | -0.11 | -0.22 | 47.9751 | 48.1406 | 47.777 | 0 |
| 1715013000 | 48.0331 | 0.98 | 2.08 | 47.6989 | 48.2423 | 47.5823 | 0 |
| 1714753800 | 47.0561 | -0.41 | -0.86 | 47.3783 | 47.8897 | 46.828 | 0 |
| 1714667400 | 47.466 | -1.29 | -2.65 | 48.9017 | 48.9062 | 47.2537 | 0 |
| 1714494600 | 48.7602 | -0.52 | -1.06 | 49.3581 | 49.4499 | 48.6217 | 0 |
| 1714408200 | 49.2833 | 0.48 | 0.98 | 48.9595 | 49.4284 | 48.9266 | 0 |
| 1714149000 | 48.8044 | -0.41 | -0.83 | 49.483 | 49.5682 | 48.5536 | 0 |
| 1714062600 | 49.2151 | 0.2 | 0.40 | 49.6597 | 49.6597 | 48.8367 | 0 |
| 1713976200 | 49.0189 | 0.12 | 0.24 | 49.1653 | 49.3042 | 48.7267 | 0 |
| 1713889800 | 48.9037 | 0.03 | 0.05 | 49.0788 | 49.2435 | 48.5691 | 0 |
| 1713803400 | 48.8772 | 0.23 | 0.47 | 48.5745 | 48.9704 | 48.1224 | 0 |
| 1713544200 | 48.6488 | 0.22 | 0.45 | 48.4481 | 49.0578 | 47.9815 | 0 |
| 1713457800 | 48.4304 | -0 | -0.01 | 48.3118 | 48.5776 | 48.0603 | 0 |
| 1713371400 | 48.4336 | 0.08 | 0.16 | 48.3976 | 48.7735 | 48.2211 | 0 |
| 1713285000 | 48.354 | -0.87 | -1.77 | 49.0845 | 49.1076 | 48.0803 | 0 |
| 1713198600 | 49.2233 | -0.84 | -1.67 | 50.1078 | 50.1172 | 49.151 | 0 |
| 1712939400 | 50.0608 | 0.57 | 1.15 | 50.0979 | 50.7297 | 50.0467 | 0 |
| 1712853000 | 49.4892 | -0.38 | -0.76 | 50.0649 | 50.4161 | 49.3752 | 0 |
| 1712766600 | 49.868 | 0.11 | 0.23 | 50.0478 | 50.2847 | 49.6297 | 0 |
| 1712680200 | 49.7536 | -0.4 | -0.81 | 49.9409 | 50.2763 | 49.5892 | 0 |
| 1712593800 | 50.1579 | 0.01 | 0.02 | 50.1127 | 50.4006 | 49.8397 | 0 |
| 1712334600 | 50.1497 | 0.21 | 0.43 | 49.772 | 50.1497 | 49.6058 | 0 |
| 1712248200 | 49.9374 | 0.2 | 0.40 | 49.8532 | 49.9882 | 49.617 | 0 |
| 1712161800 | 49.7409 | 0.68 | 1.38 | 49.3489 | 49.7926 | 49.3398 | 0 |
| 1712075400 | 49.0631 | 0.84 | 1.74 | 47.8889 | 49.4688 | 47.8755 | 0 |
| 1711647000 | 48.2237 | 0.57 | 1.20 | 47.8835 | 48.3568 | 47.8483 | 0 |
| 1711560600 | 47.65 | 0.09 | 0.20 | 47.8049 | 47.8093 | 47.227 | 0 |
| 1711474200 | 47.5556 | -0.43 | -0.90 | 48.0067 | 48.0111 | 47.3896 | 0 |
| 1711387800 | 47.9889 | 0.62 | 1.31 | 47.3924 | 48.1542 | 47.3836 | 0 |
| 1711128600 | 47.3661 | -0.05 | -0.10 | 47.6354 | 47.652 | 47.3065 | 0 |
| 1711042200 | 47.412 | 0.35 | 0.75 | 47.3799 | 47.5707 | 47.1879 | 0 |
| 1710955800 | 47.0613 | -0.17 | -0.36 | 47.1747 | 47.2673 | 46.9535 | 0 |
| 1710869400 | 47.2323 | 0.44 | 0.94 | 46.8529 | 47.26 | 46.6178 | 0 |
| 1710783000 | 46.7942 | 0.17 | 0.37 | 46.6357 | 46.8826 | 46.4144 | 0 |
| 1710523800 | 46.6197 | 0.23 | 0.50 | 46.3503 | 46.9168 | 46.2924 | 0 |
| 1710437400 | 46.3887 | 0.4 | 0.86 | 46.0336 | 46.4151 | 46.0075 | 0 |
| 1710351000 | 45.9934 | 0.73 | 1.62 | 45.246 | 46.1263 | 45.2283 | 0 |
| 1710264600 | 45.2598 | 0.26 | 0.57 | 45.3897 | 45.443 | 45.0444 | 0 |
| 1710178200 | 45.0042 | 0.27 | 0.60 | 44.7418 | 45.0835 | 44.5816 | 0 |
| 1709919000 | 44.7377 | -0.04 | -0.09 | 44.7419 | 44.9306 | 44.5085 | 0 |
| 1709832600 | 44.7775 | 0.05 | 0.12 | 44.3631 | 44.9551 | 44.2085 | 0 |
| 1709746200 | 44.7255 | 0.28 | 0.64 | 44.2654 | 44.8093 | 44.2504 | 0 |
| 1709659800 | 44.4432 | 0.45 | 1.02 | 43.8897 | 44.4908 | 43.7011 | 0 |
| 1709573400 | 43.9952 | -0.54 | -1.21 | 44.2219 | 44.5028 | 43.964 | 0 |
| 1709314200 | 44.5357 | 0.59 | 1.33 | 43.9792 | 44.5558 | 43.7481 | 0 |
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
