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 | -6.2801 | -16.4228556485 | 38.24 | 38.6999 | 31.55 | 8622737 | 33.33734442 | CS |
| 4 | -7.6301 | -19.2727961606 | 39.59 | 42.52 | 31.55 | 5357233 | 37.50808837 | CS |
| 12 | -29.9401 | -48.3684975767 | 61.9 | 64.19 | 31.55 | 5913190 | 47.01187743 | CS |
| 26 | -55.8601 | -63.6074925985 | 87.82 | 99.6199 | 31.55 | 5166705 | 63.05045574 | CS |
| 52 | -33.75713751 | -51.3674060625 | 65.71703751 | 99.6199 | 31.55 | 4428973 | 61.57255434 | CS |
| 156 | 2.80156733 | 9.60811909826 | 29.15833267 | 99.6199 | 12.76492561 | 2234434 | 51.47407204 | CS |
| 260 | 30.67041597 | 2378.50297146 | 1.28948403 | 99.6199 | 1.01959202 | 1689140 | 43.31138997 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 31.96 | -0.07 | -0.22 | 32.119 | 33.4625 | 31.55 | 9511534 |
| 1725575700 | 32.03 | -0.36 | -1.11 | 32.409999 | 32.95 | 31.66 | 8587837 |
| 1725489300 | 32.39 | -4.25 | -11.60 | 36.5 | 37.5999 | 32.17 | 18583244 |
| 1725402900 | 36.64 | -1.39 | -3.66 | 37.51 | 37.7212 | 36.295 | 3969505 |
| 1725057300 | 38.03 | 0.4 | 1.06 | 38.24 | 38.6999 | 37.33 | 3350360 |
| 1724970900 | 37.63 | -0.46 | -1.21 | 38.58 | 38.68 | 37.575 | 3274543 |
| 1724884500 | 38.09 | -1.71 | -4.30 | 39.63 | 39.74 | 37.85 | 3749035 |
| 1724798100 | 39.8 | -0.33 | -0.82 | 39.86 | 40.5 | 39.66 | 2601392 |
| 1724711700 | 40.13 | 0.59 | 1.49 | 39.71 | 41.17 | 39.7 | 3290903 |
| 1724452500 | 39.54 | 0.21 | 0.53 | 39.925 | 40.7075 | 39.19 | 4342348 |
| 1724366100 | 39.33 | -1.95 | -4.72 | 41.5 | 41.5 | 39.27 | 2589209 |
| 1724279700 | 41.28 | 0.93 | 2.30 | 40.9 | 41.39 | 40.49 | 2796995 |
| 1724193300 | 40.35 | -1.21 | -2.91 | 41.2 | 41.57 | 38.98 | 5263815 |
| 1724106900 | 41.56 | 1.39 | 3.46 | 40.27 | 41.83 | 40.21 | 5729108 |
| 1723847700 | 40.17 | -1.42 | -3.41 | 41 | 41.63 | 39.88 | 3943252 |
| 1723761300 | 41.59 | 2.36 | 6.02 | 40.328 | 42.52 | 40.2 | 6512579 |
| 1723674900 | 39.23 | -0.25 | -0.63 | 39.47 | 40.2999 | 38.34 | 4631815 |
| 1723588500 | 39.48 | 1.45 | 3.81 | 38.28 | 39.8799 | 37.91 | 6448665 |
| 1723502100 | 38.03 | -0.05 | -0.13 | 38.14 | 38.82 | 37.53 | 5751572 |
| 1723242900 | 38.08 | -1.51 | -3.81 | 39.59 | 40.02 | 37.85 | 6371259 |
| 1723156500 | 39.59 | 0.19 | 0.48 | 37.15 | 40.38 | 36.17 | 11756387 |
| 1723070100 | 39.4 | -0.98 | -2.43 | 40.21 | 43.07 | 39.34 | 8390956 |
| 1722983700 | 40.38 | -0.97 | -2.35 | 43.46 | 44.28 | 40.21 | 12354910 |
| 1722897300 | 41.35 | -1.36 | -3.18 | 39.56 | 42.33 | 39.01 | 8141702 |
| 1722638100 | 42.71 | -2.09 | -4.67 | 43.8 | 43.9 | 41.96 | 6165493 |
| 1722551700 | 44.8 | -2.03 | -4.33 | 46.27 | 47.25 | 44.0406 | 5187922 |
| 1722465300 | 46.83 | 0.52 | 1.12 | 47.33 | 47.88 | 46.58 | 3340211 |
| 1722378900 | 46.31 | -0.57 | -1.22 | 47.28 | 47.28 | 45.61 | 3815666 |
| 1722292500 | 46.88 | -1.14 | -2.37 | 48.47 | 48.64 | 45.84 | 4952846 |
| 1722033300 | 48.02 | 1.63 | 3.50 | 46.99 | 48.26 | 46.59 | 5328116 |
| 1721946900 | 46.395 | 0.76 | 1.65 | 45.64 | 47.69 | 44.7 | 5072753 |
| 1721860500 | 45.64 | -1.83 | -3.86 | 47.09 | 47.85 | 45.61 | 5943157 |
| 1721774100 | 47.47 | -0.67 | -1.39 | 48.609 | 48.75 | 47.21 | 6023693 |
| 1721687700 | 48.14 | -1.44 | -2.90 | 47.79 | 48.625 | 46.6 | 10333248 |
| 1721428500 | 49.58 | -1.4 | -2.75 | 51.12 | 51.145 | 48.6 | 6984595 |
| 1721342100 | 50.98 | 0.23 | 0.45 | 50.91 | 52.1 | 50.36 | 3482308 |
| 1721255700 | 50.75 | -2.04 | -3.86 | 52.23 | 52.39 | 50.42 | 5478092 |
| 1721169300 | 52.79 | 0.16 | 0.30 | 52.67 | 53.41 | 51.7001 | 4668290 |
| 1721082900 | 52.63 | -6.27 | -10.65 | 57.36 | 57.46 | 51.32 | 13558684 |
| 1720823700 | 58.9 | 0.38 | 0.65 | 58.54 | 60.7 | 57.79 | 4164255 |
| 1720737300 | 58.52 | 1.61 | 2.83 | 57.31 | 59.5 | 56.51 | 4818073 |
| 1720650900 | 56.91 | 1.36 | 2.45 | 55.71 | 57.75 | 55.5 | 5260845 |
| 1720564500 | 55.55 | -0.51 | -0.91 | 55.86 | 56.05 | 52.1504 | 9707673 |
| 1720478100 | 56.06 | -1.16 | -2.03 | 55.11 | 56.98 | 54.68 | 4034973 |
| 1720218900 | 57.22 | -0.3 | -0.52 | 57.67 | 58.16 | 56.84 | 2306944 |
| 1720040640 | 57.52 | 0.28 | 0.49 | 57.57 | 58.32 | 56.96 | 1917531 |
| 1719959700 | 57.24 | -0.6 | -1.04 | 58.56 | 58.93 | 56.0455 | 3177884 |
| 1719873300 | 57.84 | 0.3 | 0.52 | 57.6 | 61.25 | 56.97 | 5436947 |
| 1719614100 | 57.54 | 0 | 0.00 | 57.54 | 57.54 | 57.54 | 0 |
| 1719527700 | 57.54 | 0.98 | 1.73 | 56.34 | 57.8 | 55.53 | 4657849 |
| 1719441300 | 56.56 | 0.7 | 1.25 | 55.05 | 56.8399 | 52.26 | 6708787 |
| 1719354900 | 55.86 | -3.91 | -6.54 | 58.86 | 58.86 | 54.86 | 9664275 |
| 1719268500 | 59.77 | -2.71 | -4.34 | 60.7 | 62.2999 | 59.5 | 5227544 |
| 1719009300 | 62.48 | 0.58 | 0.94 | 62.06 | 62.6799 | 60.91 | 5117597 |
| 1718922900 | 61.9 | -1.38 | -2.18 | 63.38 | 64.19 | 60.93 | 6738085 |
| 1718750100 | 63.28 | 4.86 | 8.32 | 59.25 | 63.53 | 59 | 7936392 |
| 1718663700 | 58.42 | -1.54 | -2.57 | 58.575 | 60.12 | 56.7 | 6275006 |
| 1718404500 | 59.96 | -2.09 | -3.37 | 61.9 | 62.25 | 59.72 | 5221527 |
| 1718318100 | 62.05 | 0.36 | 0.58 | 60.66 | 62.44 | 59.39 | 9102183 |
| 1718231700 | 61.69 | -4.13 | -6.27 | 66.53 | 67.76 | 61.21 | 9654016 |
| 1718145300 | 65.819999 | -0.35 | -0.53 | 66.4 | 67.18 | 63.0601 | 8921463 |
| 1718058900 | 66.17 | -7.03 | -9.60 | 70.61 | 71 | 65.76 | 9832727 |
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
