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 | -1.42 | -3.00465509945 | 47.26 | 48.405 | 45.66 | 736222 | 46.70175597 | CS |
| 4 | -8.78 | -16.0746979129 | 54.62 | 54.62 | 45.66 | 652695 | 48.71560036 | CS |
| 12 | -9.94 | -17.820007171 | 55.78 | 63.58 | 45.66 | 553286 | 52.72621823 | CS |
| 26 | -19.39 | -29.7255863866 | 65.23 | 65.505 | 45.66 | 524655 | 53.82714271 | CS |
| 52 | -6.48 | -12.3853211009 | 52.32 | 69.16 | 44 | 531829 | 54.94182414 | CS |
| 156 | -69.98 | -60.421343464 | 115.82 | 118.14 | 36.01 | 714645 | 56.38129058 | CS |
| 260 | -69.98 | -60.421343464 | 115.82 | 118.14 | 36.01 | 714645 | 56.38129058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726007700 | 45.84 | -0.31 | -0.67 | 46.12 | 46.9 | 45.66 | 1030383 |
| 1725921300 | 46.15 | -1.66 | -3.47 | 47.81 | 47.85 | 45.995 | 862389 |
| 1725662100 | 47.81 | 0.55 | 1.16 | 47.4 | 48.405 | 47.01 | 674056 |
| 1725575700 | 47.26 | 0.01 | 0.02 | 47.44 | 47.69 | 46.99 | 584945 |
| 1725489300 | 47.25 | -0.64 | -1.34 | 47.26 | 48.28 | 47.04 | 529338 |
| 1725402900 | 47.89 | -1.63 | -3.29 | 48.9 | 49.75 | 47.45 | 547077 |
| 1725057300 | 49.52 | 0.21 | 0.43 | 49.58 | 49.92 | 48.88 | 485423 |
| 1724970900 | 49.31 | 0.64 | 1.31 | 49.12 | 49.82 | 48.73 | 584058 |
| 1724884500 | 48.67 | -0.44 | -0.90 | 48.91 | 49.255 | 48.555 | 494207 |
| 1724798100 | 49.11 | -0.47 | -0.95 | 49.39 | 49.84 | 48.7 | 545923 |
| 1724711700 | 49.58 | 0.34 | 0.69 | 49.49 | 50.03 | 49.04 | 759778 |
| 1724452500 | 49.24 | 1.44 | 3.01 | 48.02 | 49.99 | 47.81 | 746551 |
| 1724366100 | 47.8 | -1.6 | -3.24 | 49.55 | 49.59 | 47.66 | 786896 |
| 1724279700 | 49.4 | -0.5 | -1.00 | 50.37 | 50.37 | 49.21 | 597655 |
| 1724193300 | 49.9 | -0.55 | -1.09 | 50.43 | 51.19 | 49.87 | 542799 |
| 1724106900 | 50.45 | 0.06 | 0.12 | 50.5 | 50.67 | 49.95 | 581810 |
| 1723847700 | 50.39 | -1.26 | -2.44 | 51.18 | 51.78 | 49.65 | 724026 |
| 1723761300 | 51.65 | 1.11 | 2.20 | 51.5 | 52.52 | 51.2 | 827081 |
| 1723674900 | 50.54 | -3.77 | -6.94 | 54.62 | 54.62 | 50.53 | 496802 |
| 1723588500 | 54.31 | -0.09 | -0.17 | 55.02 | 55.26 | 54.18 | 496847 |
| 1723502100 | 54.4 | -0.87 | -1.57 | 55.35 | 55.35 | 54.09 | 377177 |
| 1723242900 | 55.27 | -0.62 | -1.11 | 56.28 | 56.28 | 54.59 | 578253 |
| 1723156500 | 55.89 | 2.76 | 5.19 | 53.8 | 56.37 | 53.545 | 579364 |
| 1723070100 | 53.13 | -5.21 | -8.93 | 60.6 | 60.83 | 52.8 | 760515 |
| 1722983700 | 58.34 | 2.46 | 4.40 | 56.13 | 59.72 | 55.105 | 663744 |
| 1722897300 | 55.88 | -0.86 | -1.52 | 53.81 | 57 | 53.61 | 569427 |
| 1722638100 | 56.74 | -3.12 | -5.21 | 57.99 | 58.34 | 55.27 | 473569 |
| 1722551700 | 59.86 | -2.43 | -3.90 | 62.05 | 62.76 | 58.67 | 553006 |
| 1722465300 | 62.29 | 0.3 | 0.48 | 62.2 | 63.58 | 61.14 | 525203 |
| 1722378900 | 61.99 | 1.34 | 2.21 | 60.7 | 62.45 | 60.7 | 375187 |
| 1722292500 | 60.65 | 0.43 | 0.71 | 60.04 | 60.96 | 59.74 | 377714 |
| 1722033300 | 60.22 | 1.1 | 1.86 | 60.06 | 61.53 | 59.695 | 292194 |
| 1721946900 | 59.12 | 2.13 | 3.74 | 56.9 | 60.47 | 56.075 | 503693 |
| 1721860500 | 56.99 | -1.06 | -1.83 | 57.66 | 58.48 | 56.82 | 380801 |
| 1721774100 | 58.05 | 0.28 | 0.48 | 57.92 | 58.96 | 57.84 | 365572 |
| 1721687700 | 57.77 | 4.33 | 8.10 | 53.95 | 57.79 | 53.305 | 430611 |
| 1721428500 | 53.44 | -0.39 | -0.72 | 53.72 | 54.02 | 52.85 | 452569 |
| 1721342100 | 53.83 | -1.44 | -2.61 | 55.02 | 56.1 | 53.1566 | 401883 |
| 1721255700 | 55.27 | -1.92 | -3.36 | 56.61 | 56.84 | 55.205 | 442567 |
| 1721169300 | 57.19 | 3.8 | 7.12 | 53.94 | 57.395 | 53.705 | 450235 |
| 1721082900 | 53.39 | -0.28 | -0.52 | 53.94 | 54.95 | 53.15 | 431285 |
| 1720823700 | 53.67 | 0.85 | 1.61 | 53.23 | 53.93 | 52.87 | 407194 |
| 1720737300 | 52.82 | 2.29 | 4.53 | 51.76 | 53.26 | 51.725 | 734747 |
| 1720650900 | 50.53 | -1.16 | -2.24 | 51.57 | 51.78 | 50.01 | 521505 |
| 1720564500 | 51.69 | -0.76 | -1.45 | 52.33 | 52.5511 | 51.37 | 386654 |
| 1720478100 | 52.45 | 0.19 | 0.36 | 52.47 | 52.96 | 51.8 | 403907 |
| 1720218900 | 52.26 | 0.31 | 0.60 | 51.93 | 52.51 | 51.13 | 373090 |
| 1720040640 | 51.95 | 0.42 | 0.82 | 51.53 | 53.03 | 51.47 | 323307 |
| 1719959700 | 51.53 | 0.49 | 0.96 | 51.29 | 51.95 | 50.8 | 419712 |
| 1719873300 | 51.04 | -1.06 | -2.03 | 52.76 | 52.94 | 50.89 | 506508 |
| 1719614100 | 52.1 | 0 | 0.00 | 52.1 | 52.1 | 52.1 | 0 |
| 1719527700 | 52.1 | -2 | -3.70 | 54.04 | 54.18 | 52.03 | 555503 |
| 1719441300 | 54.1 | -0.02 | -0.04 | 53.81 | 54.3999 | 53.405 | 440962 |
| 1719354900 | 54.12 | -0.84 | -1.53 | 54.81 | 54.88 | 53.355 | 635830 |
| 1719268500 | 54.96 | -1.71 | -3.02 | 56.79 | 57.26 | 54.88 | 660735 |
| 1719009300 | 56.67 | -0.06 | -0.11 | 56.94 | 57.06 | 56.22 | 1010304 |
| 1718922900 | 56.73 | 0.7 | 1.25 | 55.78 | 57.04 | 55.285 | 721441 |
| 1718750100 | 56.03 | 1.74 | 3.21 | 54.39 | 56.09 | 53.96 | 743713 |
| 1718663700 | 54.29 | 0.38 | 0.70 | 53.65 | 54.68 | 53.455 | 473905 |
| 1718404500 | 53.91 | -0.85 | -1.55 | 54.14 | 54.4 | 52.52 | 449923 |
| 1718318100 | 54.76 | -1.45 | -2.58 | 56.09 | 56.26 | 54.2389 | 383233 |
| 1718231700 | 56.21 | 1.26 | 2.29 | 56.15 | 56.64 | 55.615 | 396025 |
| 1718145300 | 54.95 | 0.01 | 0.02 | 54.64 | 55.1688 | 52.9 | 494374 |
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
