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 | -1.21 | -2.48971193416 | 48.6 | 50.42 | 44.71 | 726097 | 48.64081718 | CS |
| 4 | 9.77 | 25.9702286018 | 37.62 | 56.27 | 34.63 | 867245 | 46.81015395 | CS |
| 12 | 39.1 | 471.652593486 | 8.29 | 58.6936 | 7.79 | 1004288 | 44.20494706 | CS |
| 26 | 41.23 | 669.318181818 | 6.16 | 58.6936 | 5.65 | 527957 | 40.048126 | CS |
| 52 | 32.73 | 223.260572988 | 14.66 | 58.6936 | 5.65 | 319631 | 34.93972634 | CS |
| 156 | 13.39 | 39.3823529412 | 34 | 58.6936 | 5.65 | 186576 | 28.92315407 | CS |
| 260 | 13.39 | 39.3823529412 | 34 | 58.6936 | 5.65 | 186576 | 28.92315407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 47.39 | 0.29 | 0.62 | 47.08 | 48.23 | 46.51 | 573988 |
| 1714084500 | 47.1 | -1.11 | -2.30 | 47.23 | 47.73 | 45.68 | 551675 |
| 1713998100 | 48.21 | -1.57 | -3.15 | 49.95 | 50.06 | 46.52 | 580092 |
| 1713911700 | 49.78 | 0.9 | 1.84 | 49.31 | 50.42 | 48.28 | 706616 |
| 1713825300 | 48.88 | 0.19 | 0.39 | 49.66 | 49.95 | 44.71 | 1119218 |
| 1713566100 | 48.69 | -0.16 | -0.33 | 48.6 | 49.1331 | 46.45 | 669230 |
| 1713479700 | 48.85 | 0.89 | 1.86 | 48.8 | 49 | 47.32 | 396700 |
| 1713393300 | 47.96 | -2.59 | -5.12 | 50 | 51.4 | 47.28 | 614385 |
| 1713306900 | 50.55 | -1.31 | -2.53 | 51.34 | 52.33 | 50.02 | 499335 |
| 1713220500 | 51.86 | -0.79 | -1.50 | 51.05 | 54.59 | 50.4301 | 1040702 |
| 1712961300 | 52.65 | 2.65 | 5.30 | 49.94 | 54.76 | 49.53 | 1525900 |
| 1712874900 | 50 | 5.38 | 12.06 | 47.06 | 56.27 | 47 | 2684842 |
| 1712788500 | 44.62 | 4.59 | 11.47 | 39.95 | 49 | 38.0801 | 3312550 |
| 1712702100 | 40.03 | 1.4 | 3.62 | 38.6 | 40.54 | 38.43 | 703407 |
| 1712615700 | 38.63 | 3.51 | 9.99 | 35.46 | 39.05 | 34.9172 | 300488 |
| 1712356500 | 35.12 | -0.28 | -0.79 | 35.16 | 35.68 | 34.6425 | 271069 |
| 1712270100 | 35.4 | -0.94 | -2.59 | 36.95 | 37.77 | 35.34 | 307357 |
| 1712183700 | 36.34 | 0.47 | 1.31 | 36.33 | 36.45 | 35.11 | 312490 |
| 1712097300 | 35.87 | -1.82 | -4.83 | 36.2 | 36.24 | 34.75 | 513505 |
| 1712010900 | 37.69 | 0.04 | 0.11 | 37.62 | 38.1 | 35.33 | 286864 |
| 1711665300 | 37.65 | -0.27 | -0.71 | 38.35 | 39.2289 | 36.935 | 395976 |
| 1711578900 | 37.92 | -0.92 | -2.37 | 39.29 | 39.885 | 37.5 | 397391 |
| 1711492500 | 38.84 | 0.31 | 0.80 | 38.9 | 40.31 | 38.55 | 355126 |
| 1711406100 | 38.53 | -1 | -2.53 | 39.8 | 41.7199 | 38.18 | 293253 |
| 1711146900 | 39.53 | -0.32 | -0.80 | 40 | 40.58 | 38.51 | 244102 |
| 1711060500 | 39.85 | 0.72 | 1.84 | 40.15 | 40.9799 | 38.58 | 595495 |
| 1710974100 | 39.13 | 0.5 | 1.29 | 40.93 | 41.78 | 38.025 | 442815 |
| 1710887700 | 38.63 | -0.18 | -0.46 | 37.28 | 40.3499 | 37.23 | 1027955 |
| 1710801300 | 38.81 | -0.64 | -1.62 | 39.81 | 40.3 | 37.46 | 208073 |
| 1710542100 | 39.45 | 1.68 | 4.45 | 37.8 | 39.71 | 36.81 | 844934 |
| 1710455700 | 37.77 | -2.15 | -5.39 | 40 | 40 | 36.445 | 542819 |
| 1710369300 | 39.92 | 1.09 | 2.81 | 38.79 | 40.32 | 38.745 | 308679 |
| 1710282900 | 38.83 | -1.14 | -2.85 | 39.01 | 40.32 | 36.23 | 640158 |
| 1710196500 | 39.97 | 0.16 | 0.40 | 41.98 | 42.65 | 39.43 | 503876 |
| 1709940900 | 39.81 | -0.8 | -1.97 | 40.38 | 41.68 | 39.2 | 377179 |
| 1709854500 | 40.61 | -1.46 | -3.47 | 42.14 | 43.37 | 39.36 | 497556 |
| 1709768100 | 42.07 | -1.17 | -2.71 | 42.38 | 44.34 | 41.7 | 475941 |
| 1709681700 | 43.24 | 0.63 | 1.48 | 42.46 | 45.98 | 40.4 | 1020414 |
| 1709595300 | 42.61 | -5.06 | -10.61 | 48.48 | 49.02 | 41.77 | 1250583 |
| 1709336100 | 47.67 | -0.71 | -1.47 | 45 | 49.63 | 44.41 | 1560777 |
| 1709249700 | 48.38 | 1.79 | 3.83 | 52 | 54.88 | 45.54 | 4443062 |
| 1709163300 | 46.595 | -3.16 | -6.34 | 52.1 | 58.6936 | 40.605 | 5935079 |
| 1709076900 | 49.75 | 34.65 | 229.47 | 35.66 | 52 | 34.25 | 15482662 |
| 1708990500 | 15.1 | -0.59 | -3.76 | 15.52 | 17.2882 | 14.835 | 623639 |
| 1708731300 | 15.69 | 1.08 | 7.39 | 14.72 | 17.99 | 14.68 | 385967 |
| 1708644900 | 14.61 | 1.47 | 11.19 | 13.2 | 15.87 | 13.2 | 637165 |
| 1708558500 | 13.14 | 3.18 | 31.93 | 10.21 | 15.28 | 10.06 | 1119183 |
| 1708472100 | 9.96 | 0.53 | 5.62 | 9.35 | 10.025 | 8.95 | 186374 |
| 1708126500 | 9.43 | -0.07 | -0.74 | 9.48 | 9.63 | 9.175 | 61448 |
| 1708040100 | 9.5 | 0.46 | 5.09 | 9.1 | 9.85 | 8.2781 | 65361 |
| 1707953700 | 9.0399999 | 1.11 | 14.00 | 8.03 | 9.28 | 7.9 | 90883 |
| 1707867300 | 7.93 | -0.68 | -7.90 | 8.305 | 8.61 | 7.81 | 123333 |
| 1707780900 | 8.61 | -0.82 | -8.70 | 9.55 | 9.73 | 8.45 | 184131 |
| 1707521700 | 9.43 | 0.23 | 2.50 | 9.3699999 | 9.8699999 | 9.11 | 44636 |
| 1707435300 | 9.2 | 0.39 | 4.43 | 8.8 | 9.285 | 8.56 | 87070 |
| 1707348900 | 8.81 | -0.07 | -0.79 | 8.93 | 8.93 | 8.56 | 45332 |
| 1707262500 | 8.88 | 0.19 | 2.19 | 8.72 | 9.005 | 8.56 | 52365 |
| 1707176100 | 8.69 | 0.37 | 4.45 | 8.05 | 8.96 | 7.79 | 166238 |
| 1706916900 | 8.32 | -0.17 | -2.00 | 8.2899999 | 8.5399999 | 8.01 | 46009 |
| 1706830500 | 8.49 | -0.07 | -0.82 | 8.7 | 8.7 | 7.875 | 116920 |
| 1706744100 | 8.56 | -0.6 | -6.55 | 9.17 | 9.2228 | 8.52 | 48035 |
| 1706657700 | 9.16 | -0.36 | -3.78 | 9.46 | 9.46 | 8.76 | 77884 |
| 1706571300 | 9.52 | 0.19 | 2.04 | 9.36 | 9.6 | 9.16 | 62788 |
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
