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 | -1.17 | -2.64167983744 | 44.29 | 47.73 | 42.14 | 3087603 | 44.78611998 | CS |
| 4 | -6.41 | -12.9416515243 | 49.53 | 50.26 | 42.02 | 3231852 | 44.63862839 | CS |
| 12 | -18.16 | -29.634464752 | 61.28 | 62.14 | 42.02 | 3120673 | 52.71675563 | CS |
| 26 | 7.44 | 20.8520179372 | 35.68 | 62.14 | 33.171 | 3401061 | 49.18264342 | CS |
| 52 | 10.67 | 32.8813559322 | 32.45 | 62.14 | 32.14 | 2518604 | 45.6171589 | CS |
| 156 | 12.81 | 42.2632794457 | 30.31 | 62.14 | 28.2401 | 2326798 | 43.82142679 | CS |
| 260 | 12.81 | 42.2632794457 | 30.31 | 62.14 | 28.2401 | 2326798 | 43.82142679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715207700 | 43.73 | -2.29 | -4.98 | 45.2 | 45.33 | 42.14 | 5722931 |
| 1715121300 | 46.02 | -0.87 | -1.86 | 47.08 | 47.73 | 45.98 | 2367541 |
| 1715034900 | 46.89 | 0.79 | 1.71 | 46.2 | 47.39 | 45.78 | 1852686 |
| 1714775700 | 46.1 | 2.42 | 5.54 | 45.19 | 46.9 | 45.19 | 2191315 |
| 1714689300 | 43.68 | 0.81 | 1.89 | 44.29 | 44.495 | 42.99 | 3303542 |
| 1714602900 | 42.87 | 0.08 | 0.19 | 42.92 | 44.39 | 42.5 | 3490990 |
| 1714516500 | 42.79 | -1.32 | -2.99 | 43.37 | 43.98 | 42.61 | 2120512 |
| 1714430100 | 44.11 | 0.35 | 0.80 | 44.16 | 45.21 | 43.84 | 2329213 |
| 1714170900 | 43.76 | 0.78 | 1.81 | 42.42 | 44.65 | 42.11 | 2350297 |
| 1714084500 | 42.98 | -0.93 | -2.12 | 43.06 | 43.6799 | 42.02 | 2943243 |
| 1713998100 | 43.91 | -0.51 | -1.15 | 44.6 | 45.86 | 43.19 | 2791690 |
| 1713911700 | 44.42 | 0.42 | 0.95 | 44 | 46.08 | 43.505 | 2589992 |
| 1713825300 | 44 | 0 | 0.00 | 44.33 | 44.73 | 43.35 | 2224490 |
| 1713566100 | 44 | -0.53 | -1.19 | 44.24 | 44.8299 | 43.47 | 5035773 |
| 1713479700 | 44.53 | -0.23 | -0.51 | 44.95 | 45.26 | 44.1 | 3415641 |
| 1713393300 | 44.76 | 1.07 | 2.45 | 44.04 | 45.15 | 43.525 | 3987313 |
| 1713306900 | 43.69 | -1.14 | -2.54 | 44.47 | 44.6082 | 43.08 | 4551691 |
| 1713220500 | 44.83 | -2.37 | -5.02 | 47.13 | 47.9 | 44.61 | 4275792 |
| 1712961300 | 47.2 | -2.62 | -5.26 | 49.84 | 50.26 | 46.93 | 4247791 |
| 1712874900 | 49.82 | 0.2 | 0.40 | 49.53 | 49.97 | 48.71 | 3002822 |
| 1712788500 | 49.62 | -1.57 | -3.07 | 49.92 | 50.01 | 48.39 | 3238749 |
| 1712702100 | 51.19 | 0.2 | 0.39 | 50.86 | 51.45 | 50.02 | 1949780 |
| 1712615700 | 50.99 | 0.94 | 1.88 | 50.25 | 51.07 | 49.89 | 2707405 |
| 1712356500 | 50.05 | -0.43 | -0.85 | 50 | 52.12 | 49.55 | 3104828 |
| 1712270100 | 50.48 | -1.59 | -3.05 | 52.35 | 52.95 | 50.35 | 2653059 |
| 1712183700 | 52.07 | -0.27 | -0.52 | 51.91 | 52.48 | 50.75 | 2756113 |
| 1712097300 | 52.34 | -3.86 | -6.87 | 53.7 | 54.65 | 51.735 | 4302384 |
| 1712010900 | 56.2 | -0.07 | -0.12 | 57.24 | 57.395 | 56.01 | 2022606 |
| 1711665300 | 56.27 | -1.75 | -3.02 | 58.17 | 59.5199 | 55.8 | 3354977 |
| 1711578900 | 58.02 | 1.35 | 2.38 | 57.32 | 58.48 | 56.545 | 3093184 |
| 1711492500 | 56.67 | -2.33 | -3.95 | 59.03 | 59.3095 | 56.62 | 2311443 |
| 1711406100 | 59 | 0.53 | 0.91 | 58.83 | 60.77 | 58.03 | 2346374 |
| 1711146900 | 58.47 | 0.2 | 0.34 | 57.81 | 58.95 | 57.2 | 1578765 |
| 1711060500 | 58.27 | 0.69 | 1.20 | 58.22 | 59.52 | 58.1 | 3293281 |
| 1710974100 | 57.58 | 0.06 | 0.10 | 57.09 | 57.985 | 56.13 | 3620805 |
| 1710887700 | 57.52 | -1.64 | -2.77 | 58.51 | 58.86 | 56.493 | 4514646 |
| 1710801300 | 59.16 | -0.33 | -0.55 | 59.9 | 59.96 | 58.05 | 4267766 |
| 1710542100 | 59.49 | 0.39 | 0.66 | 58.57 | 60.7 | 58.39 | 7273664 |
| 1710455700 | 59.1 | -1.44 | -2.38 | 60.8 | 61.75 | 58.63 | 4053798 |
| 1710369300 | 60.54 | 0.39 | 0.65 | 59.52 | 61.59 | 59.3 | 3869088 |
| 1710282900 | 60.15 | -0.05 | -0.08 | 59.68 | 60.62 | 59.21 | 3034619 |
| 1710196500 | 60.2 | 0.63 | 1.06 | 60.2 | 62.14 | 59.63 | 2755790 |
| 1709940900 | 59.57 | 0.29 | 0.49 | 59.99 | 61.72 | 58.86 | 2795725 |
| 1709854500 | 59.28 | 0.8 | 1.37 | 58.85 | 59.85 | 58.28 | 2362573 |
| 1709768100 | 58.48 | 1.57 | 2.76 | 57.85 | 59.74 | 56.72 | 3377649 |
| 1709681700 | 56.91 | 0.15 | 0.26 | 56.76 | 57.8997 | 56.5 | 2399624 |
| 1709595300 | 56.76 | -0.64 | -1.11 | 57.51 | 57.88 | 55.94 | 2279753 |
| 1709336100 | 57.4 | 1.16 | 2.06 | 56.5 | 58.285 | 55.5 | 3597326 |
| 1709249700 | 56.24 | -2.47 | -4.21 | 59.42 | 59.42 | 55.7705 | 3702419 |
| 1709163300 | 58.71 | -1.55 | -2.57 | 59.58 | 60.06 | 58.365 | 2375322 |
| 1709076900 | 60.26 | 0.64 | 1.07 | 60.19 | 60.6471 | 59.03 | 2004629 |
| 1708990500 | 59.62 | 1.68 | 2.90 | 58 | 61.77 | 57.8 | 2598381 |
| 1708731300 | 57.94 | 0.46 | 0.80 | 57.7 | 59.45 | 57.4 | 3497624 |
| 1708644900 | 57.48 | -0.12 | -0.21 | 58.35 | 58.76 | 56.89 | 2723464 |
| 1708558500 | 57.6 | -1.28 | -2.17 | 57.75 | 58.394 | 56.51 | 3244371 |
| 1708472100 | 58.88 | -1.43 | -2.37 | 59.4 | 60.38 | 58.63 | 2368629 |
| 1708126500 | 60.31 | -0.24 | -0.40 | 59.8 | 61.105 | 59.57 | 2080250 |
| 1708040100 | 60.55 | -0.34 | -0.56 | 61.28 | 61.45 | 59.28 | 3479631 |
| 1707953700 | 60.89 | 3.25 | 5.64 | 59.1 | 61.4146 | 58.644 | 3450927 |
| 1707867300 | 57.64 | -0.96 | -1.64 | 57.59 | 58.72 | 56.23 | 3745533 |
| 1707780900 | 58.6 | 0.53 | 0.91 | 58.25 | 58.98 | 57.53 | 2815594 |
| 1707521700 | 58.07 | 0.95 | 1.66 | 57.59 | 59.07 | 57.22 | 2021206 |
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
