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 | 1.02 | 3.21868097192 | 31.69 | 33.52 | 28.01 | 687988 | 29.91026715 | CS |
| 4 | -4.22 | -11.4270240996 | 36.93 | 46.99 | 25.77 | 884015 | 32.87311968 | CS |
| 12 | -13.06 | -28.5339742189 | 45.77 | 46.99 | 25.77 | 687759 | 36.24523605 | CS |
| 26 | 3.71 | 12.7931034483 | 29 | 50.23 | 25.77 | 711241 | 37.28422837 | CS |
| 52 | 3.71 | 12.7931034483 | 29 | 50.23 | 25.77 | 711241 | 37.28422837 | CS |
| 156 | 3.71 | 12.7931034483 | 29 | 50.23 | 25.77 | 711241 | 37.28422837 | CS |
| 260 | 3.71 | 12.7931034483 | 29 | 50.23 | 25.77 | 711241 | 37.28422837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716590100 | 32.71 | 2.72 | 9.07 | 30 | 33.52 | 30 | 888875 |
| 1716503700 | 29.99 | -0.82 | -2.66 | 31.33 | 32.119999 | 29.3 | 1329789 |
| 1716417300 | 30.81 | 1.84 | 6.35 | 29.06 | 30.83 | 28.58 | 520242 |
| 1716330900 | 28.97 | -0.76 | -2.56 | 29.57 | 29.6 | 28.01 | 595872 |
| 1716244500 | 29.73 | -0.25 | -0.83 | 29.62 | 30.49 | 28.48 | 334818 |
| 1715985300 | 29.98 | -0.99 | -3.20 | 31.69 | 31.69 | 29.27 | 603246 |
| 1715898900 | 30.97 | 2.96 | 10.57 | 28.01 | 31.96 | 27.595 | 959134 |
| 1715812500 | 28.01 | 0.69 | 2.53 | 27.32 | 28.7 | 26.552 | 910276 |
| 1715726100 | 27.32 | 1.48 | 5.73 | 27.8 | 29.5 | 26.91 | 1448007 |
| 1715639700 | 25.84 | -2.66 | -9.33 | 29 | 29.28 | 25.77 | 948639 |
| 1715380500 | 28.5 | -1.52 | -5.06 | 30.01 | 30.245 | 28.2 | 761062 |
| 1715294100 | 30.02 | -2.41 | -7.43 | 32.89 | 33.32 | 30.02 | 694125 |
| 1715207700 | 32.43 | -1.52 | -4.48 | 33.53 | 34.18 | 30.92 | 702871 |
| 1715121300 | 33.95 | -1.15 | -3.28 | 36.38 | 36.78 | 33.64 | 822295 |
| 1715034900 | 35.1 | -1.17 | -3.23 | 37.01 | 37.74 | 34.03 | 1455301 |
| 1714775700 | 36.27 | -3.23 | -8.18 | 40.25 | 46.99 | 30.22 | 2443166 |
| 1714689300 | 39.5 | -1.12 | -2.76 | 41.16 | 42.56 | 38.495 | 639036 |
| 1714602900 | 40.62 | 0.43 | 1.07 | 40.51 | 41.68 | 38.59 | 266545 |
| 1714516500 | 40.19 | -3.13 | -7.23 | 42.74 | 43.68 | 39.67 | 934245 |
| 1714430100 | 43.32 | 2.32 | 5.66 | 41.2 | 43.98 | 40.055 | 436062 |
| 1714170900 | 41 | 4.8 | 13.26 | 36.93 | 41.21 | 36.495 | 819590 |
| 1714084500 | 36.2 | 0.15 | 0.42 | 35.24 | 36.28 | 34.39 | 183485 |
| 1713998100 | 36.05 | -0.26 | -0.72 | 36.29 | 37.08 | 35.81 | 292352 |
| 1713911700 | 36.31 | 2.77 | 8.26 | 33.549999 | 37.33 | 33.549999 | 422621 |
| 1713825300 | 33.54 | -1.8 | -5.09 | 35.4 | 38.48 | 33.39 | 278123 |
| 1713566100 | 35.34 | 0.02 | 0.06 | 35.01 | 36.41 | 34.37 | 197472 |
| 1713479700 | 35.32 | -1.09 | -2.99 | 36.29 | 37.05 | 34.9 | 211578 |
| 1713393300 | 36.41 | -0.06 | -0.16 | 36.57 | 37.165 | 35.68 | 305821 |
| 1713306900 | 36.47 | -1.17 | -3.11 | 37.06 | 37.63 | 35.62 | 214972 |
| 1713220500 | 37.64 | -2.11 | -5.31 | 39.43 | 39.74 | 36.9 | 370799 |
| 1712961300 | 39.75 | -0.1 | -0.25 | 39.78 | 40.11 | 38.74 | 660283 |
| 1712874900 | 39.85 | 1.35 | 3.51 | 38.64 | 40.07 | 38.055 | 220302 |
| 1712788500 | 38.5 | -0.52 | -1.33 | 38.1 | 38.5575 | 37.29 | 594969 |
| 1712702100 | 39.02 | -0.13 | -0.33 | 39.33 | 39.96 | 38.81 | 238360 |
| 1712615700 | 39.15 | 0.69 | 1.79 | 38.71 | 40.35 | 38.1 | 339130 |
| 1712356500 | 38.46 | 0.71 | 1.88 | 37.53 | 39.01 | 37.46 | 178938 |
| 1712270100 | 37.75 | -0.64 | -1.67 | 38.65 | 39.51 | 37.48 | 358993 |
| 1712183700 | 38.39 | -2.11 | -5.21 | 40.25 | 40.37 | 38 | 283524 |
| 1712097300 | 40.5 | -2.26 | -5.29 | 42.175 | 42.43 | 40.24 | 385167 |
| 1712010900 | 42.76 | -1.14 | -2.60 | 43.82 | 44.26 | 42.35 | 483977 |
| 1711665300 | 43.9 | 2.9 | 7.07 | 40.96 | 45.21 | 40.815 | 747532 |
| 1711578900 | 41 | 0.13 | 0.32 | 41.25 | 41.66 | 40.22 | 294933 |
| 1711492500 | 40.87 | 0.11 | 0.27 | 40.68 | 41.36 | 40.07 | 425502 |
| 1711406100 | 40.76 | 0.26 | 0.64 | 40.45 | 41.73 | 39.84 | 284163 |
| 1711146900 | 40.5 | -0.62 | -1.51 | 41.57 | 41.74 | 39.61 | 800150 |
| 1711060500 | 41.12 | 2.07 | 5.30 | 39.24 | 42.11 | 38.41 | 619724 |
| 1710974100 | 39.05 | -0.65 | -1.64 | 38.9 | 40.159 | 38.02 | 432824 |
| 1710887700 | 39.7 | 1.59 | 4.17 | 38.15 | 41.15 | 38.1259 | 678015 |
| 1710801300 | 38.11 | -0.41 | -1.06 | 38 | 39.015 | 37.65 | 449345 |
| 1710542100 | 38.52 | 1.32 | 3.55 | 37.7 | 39.57 | 37.235 | 4950267 |
| 1710455700 | 37.2 | -2.59 | -6.51 | 39.9 | 39.9 | 36.74 | 729544 |
| 1710369300 | 39.79 | 4.12 | 11.55 | 35.69 | 39.86 | 35.205 | 622301 |
| 1710282900 | 35.67 | 0.67 | 1.91 | 35.01 | 35.67 | 34.475 | 828167 |
| 1710196500 | 35 | -0.51 | -1.44 | 35.04 | 37.4 | 33.91 | 915905 |
| 1709940900 | 35.51 | -4.35 | -10.91 | 39.6 | 39.99 | 32.65 | 1388834 |
| 1709854500 | 39.86 | -2.93 | -6.85 | 42.68 | 44.36 | 39.43 | 430273 |
| 1709768100 | 42.79 | 1.3 | 3.13 | 42.21 | 43.1 | 41.01 | 441143 |
| 1709681700 | 41.49 | -1.6 | -3.71 | 42.5 | 43.35 | 40.71 | 528850 |
| 1709595300 | 43.09 | -0.89 | -2.02 | 43.92 | 45.33 | 41.92 | 602420 |
| 1709336100 | 43.98 | -0.73 | -1.63 | 45.77 | 46.525 | 42.39 | 459052 |
| 1709249700 | 44.71 | 0.31 | 0.70 | 44.54 | 47.78 | 44.205 | 423600 |
| 1709163300 | 44.4 | -1.95 | -4.21 | 46.18 | 47.76 | 43.81 | 326703 |
| 1709076900 | 46.35 | 0.34 | 0.74 | 46.21 | 46.9499 | 44.81 | 227891 |
| 1708990500 | 46.01 | 2.4 | 5.50 | 43.4 | 46.725 | 43.4 | 299974 |
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
