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 | -3.38 | -10.6557377049 | 31.72 | 31.72 | 27.18 | 1605631 | 28.85204298 | CS |
| 4 | -7.11 | -20.0564174894 | 35.45 | 35.45 | 27.18 | 870707 | 31.16092556 | CS |
| 12 | -12.03 | -29.7993559574 | 40.37 | 45.42 | 27.18 | 801947 | 35.6870841 | CS |
| 26 | -6.71 | -19.1440798859 | 35.05 | 45.42 | 27.18 | 662001 | 37.76148417 | CS |
| 52 | -28.07 | -49.7606807304 | 56.41 | 56.41 | 27.18 | 696137 | 39.98787745 | CS |
| 156 | -46.43 | -62.0970977665 | 74.77 | 77.4 | 27.18 | 530946 | 51.35686087 | CS |
| 260 | -23.32 | -45.1413085559 | 51.66 | 77.4 | 27.18 | 504247 | 52.45079051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 28.34 | -0.07 | -0.25 | 28.42 | 28.81 | 28.13 | 446577 |
| 1714084500 | 28.41 | -0.95 | -3.24 | 29.27 | 29.27 | 27.18 | 1573945 |
| 1713998100 | 29.36 | -0.02 | -0.07 | 29.12 | 29.39 | 28.72 | 900280 |
| 1713911700 | 29.38 | 0.4 | 1.38 | 29.05 | 29.8 | 28.965 | 1006634 |
| 1713825300 | 28.98 | 0.3 | 1.05 | 28.74 | 29.38 | 28.5 | 1631061 |
| 1713566100 | 28.68 | -2.95 | -9.33 | 31.72 | 31.72 | 27.8501 | 2916233 |
| 1713479700 | 31.63 | -0.31 | -0.97 | 31.98 | 32.075 | 31.47 | 508410 |
| 1713393300 | 31.94 | 0.12 | 0.38 | 31.93 | 32.34 | 31.825 | 645897 |
| 1713306900 | 31.82 | -0.24 | -0.75 | 31.63 | 32.13 | 31.57 | 694371 |
| 1713220500 | 32.06 | -0.74 | -2.26 | 32.86 | 33.04 | 31.93 | 625348 |
| 1712961300 | 32.799999 | -0.35 | -1.06 | 32.81 | 32.915 | 32.5 | 619744 |
| 1712874900 | 33.15 | -0.93 | -2.73 | 34.41 | 34.41 | 33.119999 | 537887 |
| 1712788500 | 34.08 | -0.53 | -1.53 | 34 | 34.08 | 33.455 | 626275 |
| 1712702100 | 34.61 | 0.17 | 0.49 | 34.39 | 34.79 | 34.39 | 580966 |
| 1712615700 | 34.44 | 0.44 | 1.29 | 34.27 | 34.645 | 34.12 | 487565 |
| 1712356500 | 34 | 0.2 | 0.59 | 33.88 | 34.32 | 33.71 | 670532 |
| 1712270100 | 33.8 | -0.1 | -0.29 | 34.14 | 34.39 | 33.76 | 547179 |
| 1712183700 | 33.9 | 0.38 | 1.13 | 34.8 | 34.8 | 33.67 | 621734 |
| 1712097300 | 33.52 | -1.2 | -3.46 | 34.62 | 34.62 | 33.5 | 495968 |
| 1712010900 | 34.72 | -0.73 | -2.06 | 35.45 | 35.45 | 34.51 | 853413 |
| 1711665300 | 35.45 | 0.62 | 1.78 | 34.76 | 35.49 | 34.59 | 823648 |
| 1711578900 | 34.83 | 1.08 | 3.20 | 33.95 | 34.89 | 33.95 | 1030976 |
| 1711492500 | 33.75 | 0.35 | 1.05 | 33.53 | 33.82 | 33.28 | 785202 |
| 1711406100 | 33.4 | -0.36 | -1.07 | 34.1 | 34.2 | 33.235 | 623558 |
| 1711146900 | 33.76 | -0.67 | -1.95 | 34.38 | 34.5 | 33.73 | 535412 |
| 1711060500 | 34.43 | 0.32 | 0.94 | 34.26 | 34.63 | 34.08 | 602548 |
| 1710974100 | 34.11 | -0.21 | -0.61 | 34.19 | 34.3589 | 33.79 | 613908 |
| 1710887700 | 34.32 | 0.08 | 0.23 | 34.24 | 34.585 | 34.04 | 718812 |
| 1710801300 | 34.24 | -0.46 | -1.33 | 34.69 | 34.97 | 34.17 | 762381 |
| 1710542100 | 34.7 | -0.15 | -0.43 | 34.76 | 34.98 | 34.35 | 1031950 |
| 1710455700 | 34.85 | -0.93 | -2.60 | 35.78 | 35.91 | 34.64 | 677933 |
| 1710369300 | 35.78 | -0.1 | -0.28 | 35.72 | 36.49 | 35.485 | 794174 |
| 1710282900 | 35.88 | -0.34 | -0.94 | 36.13 | 36.43 | 35.47 | 1363079 |
| 1710196500 | 36.22 | -0.51 | -1.39 | 36 | 36.77 | 35.96 | 594494 |
| 1709940900 | 36.73 | 0.63 | 1.75 | 35.92 | 36.8 | 35.92 | 671679 |
| 1709854500 | 36.1 | -0.01 | -0.03 | 36.22 | 36.51 | 36.02 | 403985 |
| 1709768100 | 36.11 | -0.45 | -1.23 | 36.72 | 36.985 | 35.78 | 536849 |
| 1709681700 | 36.56 | 0.63 | 1.75 | 35.95 | 37.17 | 35.73 | 1021495 |
| 1709595300 | 35.93 | -0.06 | -0.17 | 36 | 36.35 | 35.57 | 827706 |
| 1709336100 | 35.99 | -0.92 | -2.49 | 37.13 | 37.13 | 35.93 | 1160501 |
| 1709249700 | 36.91 | -1.76 | -4.55 | 39 | 40.92 | 36.51 | 2737452 |
| 1709163300 | 38.67 | -5.6 | -12.65 | 41.17 | 41.17 | 38.08 | 2393773 |
| 1709076900 | 44.27 | 0.12 | 0.27 | 44.29 | 44.69 | 43.96 | 611532 |
| 1708990500 | 44.15 | -0.58 | -1.30 | 44.5 | 44.9142 | 43.91 | 561085 |
| 1708731300 | 44.73 | -0.12 | -0.27 | 44.75 | 45.09 | 44.14 | 370512 |
| 1708644900 | 44.85 | 0.1 | 0.22 | 44.72 | 45.11 | 44.58 | 355921 |
| 1708558500 | 44.75 | -0.45 | -1.00 | 44.95 | 45.41 | 44.7 | 592703 |
| 1708472100 | 45.2 | 0.16 | 0.36 | 44.89 | 45.42 | 44.32 | 603031 |
| 1708126500 | 45.04 | 0.29 | 0.65 | 44.41 | 45.4 | 44.16 | 692404 |
| 1708040100 | 44.75 | 1.1 | 2.52 | 44.1 | 44.82 | 43.72 | 674364 |
| 1707953700 | 43.65 | 0.95 | 2.22 | 42.98 | 43.98 | 42.7583 | 837911 |
| 1707867300 | 42.7 | -1.23 | -2.80 | 42.89 | 43.1 | 42.145 | 774490 |
| 1707780900 | 43.93 | 1.5 | 3.54 | 42.53 | 43.96 | 42.53 | 769605 |
| 1707521700 | 42.43 | 0.71 | 1.70 | 41.72 | 42.46 | 41.505 | 377071 |
| 1707435300 | 41.72 | 0.54 | 1.31 | 41.17 | 41.79 | 40.58 | 544898 |
| 1707348900 | 41.18 | 0.16 | 0.39 | 41.12 | 41.66 | 40.89 | 377648 |
| 1707262500 | 41.02 | 1.52 | 3.85 | 39.64 | 41.06 | 39.555 | 364182 |
| 1707176100 | 39.5 | -0.67 | -1.67 | 39.61 | 40.22 | 39.18 | 463011 |
| 1706916900 | 40.17 | -0.75 | -1.83 | 40.37 | 40.5 | 39.84 | 287605 |
| 1706830500 | 40.92 | 0.77 | 1.92 | 40.16 | 41.1293 | 40.115 | 367212 |
| 1706744100 | 40.15 | -0.72 | -1.76 | 40.99 | 41.38 | 40.07 | 519492 |
| 1706657700 | 40.87 | -1.01 | -2.41 | 41.78 | 41.9 | 40.84 | 309084 |
| 1706571300 | 41.88 | 0.04 | 0.10 | 41.74 | 41.89 | 41.5 | 395252 |
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
