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 | -0.9207 | -3.26605179142 | 28.19 | 29.86 | 26.97 | 1001010 | 28.36036072 | CS |
| 4 | -4.6407 | -14.5430899405 | 31.91 | 32.4 | 26.97 | 1047781 | 29.7621581 | CS |
| 12 | -8.4707 | -23.7008953553 | 35.74 | 39.55 | 26.97 | 1152696 | 32.90249743 | CS |
| 26 | -6.7707 | -19.8904230317 | 34.04 | 45.58 | 26.97 | 1344511 | 36.38351716 | CS |
| 52 | 11.0093 | 67.7078720787 | 16.26 | 45.58 | 15.9 | 1498543 | 32.04719841 | CS |
| 156 | 11.8593 | 76.9584685269 | 15.41 | 45.58 | 3.145 | 1062343 | 20.50939612 | CS |
| 260 | 11.3893 | 71.7210327456 | 15.88 | 53.75 | 3.145 | 911063 | 21.62813307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 27.17 | -0.58 | -2.09 | 27.8 | 27.97 | 26.97 | 1414961 |
| 1714084500 | 27.75 | -1.05 | -3.65 | 28.21 | 28.52 | 27.44 | 1270174 |
| 1713998100 | 28.8 | 0.19 | 0.66 | 28.72 | 29.54 | 28.4 | 731097 |
| 1713911700 | 28.61 | -0.13 | -0.45 | 28.94 | 29.86 | 28.54 | 1063236 |
| 1713825300 | 28.74 | 0.52 | 1.84 | 28.59 | 28.89 | 27.92 | 874402 |
| 1713566100 | 28.22 | -0.1 | -0.35 | 28.19 | 28.6408 | 27.33 | 1079133 |
| 1713479700 | 28.32 | -0.11 | -0.39 | 28.21 | 29.22 | 27.99 | 1227311 |
| 1713393300 | 28.43 | -1.97 | -6.48 | 30.2 | 30.345 | 28.225 | 1805188 |
| 1713306900 | 30.4 | -0.07 | -0.23 | 30.34 | 30.96 | 29.72 | 970050 |
| 1713220500 | 30.47 | 1.12 | 3.82 | 29.51 | 30.61 | 29.28 | 1199778 |
| 1712961300 | 29.35 | -1.37 | -4.46 | 30.5 | 30.52 | 28.79 | 1484363 |
| 1712874900 | 30.72 | -0.16 | -0.52 | 30.72 | 31.19 | 29.82 | 821647 |
| 1712788500 | 30.88 | -0.29 | -0.93 | 31 | 31.16 | 30.39 | 760232 |
| 1712702100 | 31.17 | 0.65 | 2.13 | 30.91 | 31.51 | 30.61 | 676764 |
| 1712615700 | 30.52 | -0.96 | -3.05 | 31.08 | 31.38 | 30 | 1053323 |
| 1712356500 | 31.48 | 0.64 | 2.08 | 30.75 | 32.4 | 30.09 | 1036978 |
| 1712270100 | 30.84 | -0.34 | -1.09 | 31.37 | 31.7 | 30.79 | 1152448 |
| 1712183700 | 31.18 | 0.4 | 1.30 | 30.57 | 31.25 | 29.9 | 1021634 |
| 1712097300 | 30.78 | -0.83 | -2.63 | 30.89 | 32.119999 | 30.4875 | 901267 |
| 1712010900 | 31.61 | -0.7 | -2.17 | 31.91 | 32.265 | 31.41 | 904006 |
| 1711665300 | 32.31 | -0.21 | -0.65 | 32.84 | 32.9473 | 31.53 | 1260187 |
| 1711578900 | 32.52 | 1.09 | 3.47 | 31.56 | 33.13 | 31.275 | 932769 |
| 1711492500 | 31.43 | 0.21 | 0.67 | 31.34 | 32.03 | 31.15 | 801296 |
| 1711406100 | 31.22 | -0.98 | -3.04 | 32.42 | 32.78 | 31.04 | 888746 |
| 1711146900 | 32.2 | -0.89 | -2.69 | 32.95 | 33 | 31.53 | 1447789 |
| 1711060500 | 33.09 | 1.52 | 4.81 | 35.75 | 35.97 | 31.935 | 3532942 |
| 1710974100 | 31.57 | 0.48 | 1.54 | 30.84 | 31.63 | 30.18 | 795065 |
| 1710887700 | 31.09 | 0.82 | 2.71 | 29.96 | 31.7 | 29.95 | 1024143 |
| 1710801300 | 30.27 | -0.26 | -0.85 | 30.33 | 30.81 | 29.99 | 1236581 |
| 1710542100 | 30.53 | -0.17 | -0.55 | 30.58 | 31.07 | 30.02 | 1785212 |
| 1710455700 | 30.7 | -1.12 | -3.52 | 31.98 | 31.98 | 29.71 | 1601518 |
| 1710369300 | 31.82 | 0.32 | 1.02 | 32.46 | 32.6937 | 30.49 | 1151789 |
| 1710282900 | 31.5 | -0.44 | -1.38 | 32.159999 | 32.475 | 31.325 | 1042732 |
| 1710196500 | 31.94 | 0.25 | 0.79 | 31.69 | 32.46 | 31.31 | 904918 |
| 1709940900 | 31.69 | -0.75 | -2.31 | 32.89 | 33.6936 | 31.35 | 1646933 |
| 1709854500 | 32.439999 | -0.62 | -1.88 | 33.119999 | 33.4349 | 32.38 | 871687 |
| 1709768100 | 33.06 | -0.91 | -2.68 | 34.45 | 34.8333 | 32.9 | 1933262 |
| 1709681700 | 33.97 | -0.77 | -2.22 | 34.68 | 35.21 | 33.905 | 837808 |
| 1709595300 | 34.74 | -0.56 | -1.59 | 35.59 | 35.85 | 33.73 | 1115151 |
| 1709336100 | 35.3 | -0.07 | -0.20 | 35.63 | 37.15 | 35.25 | 995840 |
| 1709249700 | 35.37 | -2.29 | -6.08 | 38.31 | 38.32 | 34.85 | 1587206 |
| 1709163300 | 37.66 | -0.7 | -1.82 | 37.59 | 38.21 | 36.88 | 1082090 |
| 1709076900 | 38.36 | 0.21 | 0.55 | 38.42 | 39.55 | 38.16 | 1278181 |
| 1708990500 | 38.15 | 1.15 | 3.11 | 36.64 | 38.48 | 36.64 | 942370 |
| 1708731300 | 37 | 1.01 | 2.81 | 35.94 | 37.455 | 35.94 | 899591 |
| 1708644900 | 35.99 | -0.51 | -1.40 | 36.45 | 36.67 | 35.825 | 958987 |
| 1708558500 | 36.5 | -1 | -2.67 | 37.5 | 37.96 | 36.02 | 859412 |
| 1708472100 | 37.5 | 0.37 | 1.00 | 38.14 | 39.2 | 37.44 | 1444878 |
| 1708126500 | 37.13 | -0.67 | -1.77 | 37.41 | 37.78 | 36.89 | 614251 |
| 1708040100 | 37.8 | 0 | 0.00 | 38.07 | 38.915 | 37.315 | 1200058 |
| 1707953700 | 37.8 | 0.88 | 2.38 | 37.26 | 38.165 | 36.96 | 1101333 |
| 1707867300 | 36.92 | 0.23 | 0.63 | 35.84 | 38.24 | 35.51 | 1964081 |
| 1707780900 | 36.69 | 1.19 | 3.35 | 33.95 | 36.75 | 33.95 | 1402064 |
| 1707521700 | 35.5 | 0.23 | 0.65 | 35.85 | 36.18 | 35.255 | 547739 |
| 1707435300 | 35.27 | 0.03 | 0.09 | 35.22 | 35.69 | 34.83 | 687873 |
| 1707348900 | 35.24 | -1.2 | -3.29 | 36.47 | 36.5 | 35.17 | 890900 |
| 1707262500 | 36.44 | -0.17 | -0.46 | 36.58 | 36.99 | 35.17 | 1070196 |
| 1707176100 | 36.61 | 1.68 | 4.81 | 34.26 | 36.8 | 34.17 | 1345198 |
| 1706916900 | 34.93 | -1.14 | -3.16 | 35.74 | 35.8 | 34.89 | 1315078 |
| 1706830500 | 36.07 | -0.34 | -0.93 | 36.23 | 36.5 | 35.51 | 1372050 |
| 1706744100 | 36.41 | -0.99 | -2.65 | 37.2 | 37.535 | 35.92 | 1538600 |
| 1706657700 | 37.4 | -1.92 | -4.88 | 38.73 | 39.12 | 37.37 | 1425066 |
| 1706571300 | 39.32 | 1.07 | 2.80 | 38.25 | 39.37 | 38.17 | 679730 |
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
