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 | -0.24 | -0.56657223796 | 42.36 | 45.26 | 41.05 | 555916 | 43.24058234 | CS |
| 4 | -4.58 | -9.80728051392 | 46.7 | 49.5799 | 41.05 | 798758 | 45.67304145 | CS |
| 12 | 5.36 | 14.5810663765 | 36.76 | 49.5799 | 35.7 | 815107 | 42.71610331 | CS |
| 26 | 13.64 | 47.893258427 | 28.48 | 49.5799 | 25.75 | 822004 | 37.7345207 | CS |
| 52 | 23.62 | 127.675675676 | 18.5 | 49.5799 | 15.76 | 906686 | 30.6150375 | CS |
| 156 | 24.82 | 143.468208092 | 17.3 | 49.5799 | 15.23 | 493638 | 26.5124444 | CS |
| 260 | 17.12 | 68.48 | 25 | 49.5799 | 10.63 | 341534 | 25.21852831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 42.12 | -0.17 | -0.40 | 42.49 | 42.865 | 41.66 | 563205 |
| 1714084500 | 42.29 | -1.03 | -2.38 | 41.95 | 42.83 | 41.05 | 581574 |
| 1713998100 | 43.32 | -0.9 | -2.04 | 45.02 | 45.26 | 43.28 | 485697 |
| 1713911700 | 44.22 | 0.78 | 1.80 | 43.57 | 44.7799 | 42.0471 | 612426 |
| 1713825300 | 43.44 | 0.47 | 1.09 | 43.53 | 43.82 | 42.71 | 465271 |
| 1713566100 | 42.97 | -0.04 | -0.09 | 42.36 | 44.25 | 42.2 | 624866 |
| 1713479700 | 43.01 | -1 | -2.27 | 44.05 | 44.54 | 42.87 | 538897 |
| 1713393300 | 44.01 | 0.52 | 1.20 | 43.73 | 44.31 | 43.26 | 507335 |
| 1713306900 | 43.49 | -0.19 | -0.43 | 43.32 | 44.285 | 43.25 | 436294 |
| 1713220500 | 43.68 | -0.91 | -2.04 | 44.49 | 44.88 | 43.44 | 540698 |
| 1712961300 | 44.59 | -3.44 | -7.16 | 47.75 | 48.73 | 43.705 | 1113168 |
| 1712874900 | 48.03 | 2.13 | 4.64 | 46.54 | 48.525 | 46.198 | 685066 |
| 1712788500 | 45.9 | -1.01 | -2.15 | 46.15 | 46.5 | 45.55 | 487200 |
| 1712702100 | 46.91 | 0.47 | 1.01 | 46.39 | 47.225 | 46 | 668499 |
| 1712615700 | 46.44 | -1.09 | -2.29 | 47.81 | 48.3093 | 45.75 | 550246 |
| 1712356500 | 47.53 | 0.88 | 1.89 | 46.39 | 48.63 | 46.23 | 673488 |
| 1712270100 | 46.65 | -0.97 | -2.04 | 48.5 | 49.5799 | 46.0018 | 1232700 |
| 1712183700 | 47.62 | 1.62 | 3.52 | 45.57 | 48.13 | 44.9101 | 2910260 |
| 1712097300 | 46 | -0.53 | -1.14 | 45.87 | 46.07 | 44.535 | 827560 |
| 1712010900 | 46.53 | -0.28 | -0.60 | 46.7 | 47.62 | 44.52 | 1093419 |
| 1711665300 | 46.81 | 2.38 | 5.36 | 44.52 | 47.16 | 44.0101 | 1289128 |
| 1711578900 | 44.43 | 1.06 | 2.44 | 43.6 | 44.64 | 42.98 | 836861 |
| 1711492500 | 43.37 | 0.25 | 0.58 | 43.13 | 44.28 | 42.68 | 618794 |
| 1711406100 | 43.12 | -1.17 | -2.64 | 43.62 | 44.52 | 42.33 | 651586 |
| 1711146900 | 44.29 | -0.68 | -1.51 | 45 | 45 | 43.72 | 599537 |
| 1711060500 | 44.97 | -0.52 | -1.14 | 45.86 | 46.05 | 44.645 | 861038 |
| 1710974100 | 45.49 | 0.31 | 0.69 | 44.23 | 46.76 | 42.7 | 1665415 |
| 1710887700 | 45.18 | 7.25 | 19.11 | 41.07 | 45.9799 | 40.51 | 3089118 |
| 1710801300 | 37.93 | -1 | -2.57 | 38.93 | 39.06 | 37.52 | 773547 |
| 1710542100 | 38.93 | 0.72 | 1.88 | 38.47 | 39.38 | 38.25 | 1604807 |
| 1710455700 | 38.21 | -2.29 | -5.65 | 40.25 | 40.355 | 37.44 | 791450 |
| 1710369300 | 40.5 | -0.25 | -0.61 | 41.08 | 41.9156 | 39.96 | 643152 |
| 1710282900 | 40.75 | -0.82 | -1.97 | 41.26 | 41.76 | 40.45 | 525974 |
| 1710196500 | 41.57 | -0.72 | -1.70 | 41.98 | 42.5 | 41.34 | 514471 |
| 1709940900 | 42.29 | -0.21 | -0.49 | 44.32 | 44.33 | 41.585 | 394441 |
| 1709854500 | 42.5 | -1.02 | -2.34 | 43.52 | 43.62 | 42.32 | 524918 |
| 1709768100 | 43.52 | 0.59 | 1.37 | 45 | 45.88 | 43.05 | 429690 |
| 1709681700 | 42.93 | -0.58 | -1.33 | 43.45 | 44.065 | 42.4 | 663589 |
| 1709595300 | 43.51 | -2.52 | -5.47 | 47.58 | 47.58 | 42.93 | 667961 |
| 1709336100 | 46.03 | 5.09 | 12.43 | 41.47 | 47.01 | 41.22 | 1120042 |
| 1709249700 | 40.94 | -1.82 | -4.26 | 45.09 | 45.94 | 40.58 | 1350976 |
| 1709163300 | 42.76 | 2.29 | 5.66 | 46.65 | 47.48 | 42.38 | 1855584 |
| 1709076900 | 40.47 | 1.8 | 4.65 | 38.79 | 40.79 | 38.5 | 732620 |
| 1708990500 | 38.67 | 1.82 | 4.94 | 36.79 | 38.7 | 36.58 | 418462 |
| 1708731300 | 36.85 | 0.13 | 0.35 | 36.67 | 37.6 | 36.4801 | 349077 |
| 1708644900 | 36.72 | 0.32 | 0.88 | 36.29 | 37.425 | 36.09 | 473746 |
| 1708558500 | 36.4 | -1.02 | -2.73 | 37.31 | 37.72 | 36.11 | 385249 |
| 1708472100 | 37.42 | -0.4 | -1.06 | 37.67 | 38.31 | 36.81 | 457807 |
| 1708126500 | 37.82 | 0.9 | 2.44 | 36.73 | 37.9042 | 36.58 | 488952 |
| 1708040100 | 36.92 | 0.61 | 1.68 | 36.11 | 37.265 | 35.86 | 575874 |
| 1707953700 | 36.31 | 0.32 | 0.89 | 35.97 | 36.755 | 35.79 | 577889 |
| 1707867300 | 35.99 | -3.31 | -8.42 | 37.92 | 38.14 | 35.81 | 1280203 |
| 1707780900 | 39.3 | -0.16 | -0.41 | 39.64 | 40.5 | 39.12 | 650678 |
| 1707521700 | 39.46 | 1.01 | 2.61 | 38.82 | 39.49 | 38.33 | 514741 |
| 1707435300 | 38.455 | 0.67 | 1.79 | 37.72 | 39.189 | 37.33 | 821330 |
| 1707348900 | 37.78 | -0.04 | -0.11 | 37.69 | 38.09 | 37.1101 | 550514 |
| 1707262500 | 37.82 | 0.15 | 0.40 | 37.72 | 38.9699 | 37.25 | 1278203 |
| 1707176100 | 37.67 | 0.59 | 1.59 | 36.7 | 37.69 | 36.055 | 400599 |
| 1706916900 | 37.08 | -0.13 | -0.35 | 36.76 | 37.265 | 35.7 | 513768 |
| 1706830500 | 37.21 | 0.73 | 2.00 | 36.71 | 37.87 | 36.24 | 717671 |
| 1706744100 | 36.48 | -0.56 | -1.51 | 37 | 37.57 | 36.19 | 451189 |
| 1706657700 | 37.04 | -0.66 | -1.75 | 37.4 | 37.49 | 36.11 | 529106 |
| 1706571300 | 37.7 | 0.52 | 1.40 | 37.11 | 37.76 | 36.615 | 739321 |
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
