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 | 0.96 | 2.6044492675 | 36.86 | 40.74 | 36.61 | 315975 | 38.56976021 | CS |
| 4 | -4.68 | -11.0117647059 | 42.5 | 43.425 | 36.61 | 279813 | 39.27509808 | CS |
| 12 | -9.09 | -19.3775314432 | 46.91 | 53.82 | 36.61 | 321019 | 43.75106666 | CS |
| 26 | 13.71 | 56.86437163 | 24.11 | 53.82 | 21.3 | 315638 | 39.12051248 | CS |
| 52 | 34.06 | 905.85106383 | 3.76 | 53.82 | 3.16 | 463048 | 28.86184607 | CS |
| 156 | 36.65 | 3132.47863248 | 1.17 | 53.82 | 0.1302 | 870735 | 5.88803463 | CS |
| 260 | 35.82 | 1791 | 2 | 53.82 | 0.1302 | 733982 | 4.72117798 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 37.34 | -2 | -5.08 | 38.2 | 38.525 | 37.25 | 269361 |
| 1713998100 | 39.34 | -0.8 | -1.99 | 40.1 | 40.74 | 39.195 | 335907 |
| 1713911700 | 40.14 | 2.6 | 6.93 | 37.23 | 40.525 | 37.23 | 416661 |
| 1713825300 | 37.54 | 0.04 | 0.11 | 37.7 | 38.11 | 37.1 | 369116 |
| 1713566100 | 37.5 | 0.35 | 0.94 | 36.86 | 37.904 | 36.61 | 191129 |
| 1713479700 | 37.15 | -0.75 | -1.98 | 37.69 | 38.16 | 37.08 | 262210 |
| 1713393300 | 37.9 | 0.11 | 0.29 | 38.06 | 38.37 | 37.11 | 213834 |
| 1713306900 | 37.79 | -0.73 | -1.90 | 37.91 | 38.8 | 37.4001 | 306698 |
| 1713220500 | 38.52 | 1.38 | 3.72 | 37.12 | 39.08 | 36.95 | 290932 |
| 1712961300 | 37.14 | -1.85 | -4.74 | 39.49 | 39.49 | 36.84 | 257801 |
| 1712874900 | 38.99 | 0.85 | 2.23 | 37.79 | 39.745 | 37.76 | 305032 |
| 1712788500 | 38.14 | -2.95 | -7.18 | 40.19 | 40.35 | 37.946 | 362285 |
| 1712702100 | 41.09 | 0.78 | 1.94 | 40.2 | 41.56 | 39.89 | 288476 |
| 1712615700 | 40.31 | -1.49 | -3.56 | 41.55 | 41.84 | 39.91 | 196074 |
| 1712356500 | 41.8 | 0.51 | 1.24 | 41.1 | 41.92 | 39.5 | 249968 |
| 1712270100 | 41.29 | -0.47 | -1.13 | 40.96 | 43.425 | 40.96 | 207920 |
| 1712183700 | 41.76 | -0.05 | -0.12 | 41.51 | 42.58 | 41.51 | 260649 |
| 1712097300 | 41.81 | 0.32 | 0.77 | 41.23 | 42.51 | 40.79 | 227798 |
| 1712010900 | 41.49 | -1.31 | -3.06 | 42.5 | 42.64 | 40.47 | 325215 |
| 1711665300 | 42.8 | -0.05 | -0.12 | 43.44 | 43.44 | 42.28 | 577731 |
| 1711578900 | 42.85 | -0.35 | -0.81 | 43.08 | 44.17 | 42.67 | 251726 |
| 1711492500 | 43.2 | 1.53 | 3.67 | 41.81 | 44.11 | 41.81 | 203202 |
| 1711406100 | 41.67 | -0.34 | -0.81 | 41.38 | 43.73 | 41.38 | 175405 |
| 1711146900 | 42.01 | -1.34 | -3.09 | 44.91 | 44.91 | 40.91 | 395430 |
| 1711060500 | 43.35 | -0.65 | -1.48 | 44.92 | 45.45 | 43.03 | 267262 |
| 1710974100 | 44 | 0.33 | 0.76 | 43.4 | 44.25 | 43.05 | 269471 |
| 1710887700 | 43.67 | 0.59 | 1.37 | 42.46 | 44.45 | 42.2041 | 453273 |
| 1710801300 | 43.08 | -0.38 | -0.87 | 43.25 | 44.27 | 42.96 | 494853 |
| 1710542100 | 43.46 | 1.33 | 3.16 | 41.96 | 44.3816 | 41.96 | 860289 |
| 1710455700 | 42.13 | -1.85 | -4.21 | 43.78 | 43.78 | 41.15 | 437500 |
| 1710369300 | 43.98 | 0.11 | 0.25 | 43.85 | 44.34 | 43.15 | 201447 |
| 1710282900 | 43.87 | -0.25 | -0.57 | 44.7 | 44.7 | 43.16 | 308166 |
| 1710196500 | 44.12 | -0.76 | -1.69 | 44.19 | 44.92 | 43 | 327765 |
| 1709940900 | 44.88 | -0.07 | -0.14 | 44.26 | 45.77 | 42.94 | 550653 |
| 1709854500 | 44.945 | -1.44 | -3.09 | 43 | 45.98 | 37.74 | 1739256 |
| 1709768100 | 46.38 | 0.98 | 2.16 | 45.45 | 46.785 | 45.11 | 461189 |
| 1709681700 | 45.4 | -1.85 | -3.92 | 47.25 | 47.905 | 45.11 | 199469 |
| 1709595300 | 47.25 | -1.94 | -3.94 | 49.81 | 49.81 | 45.69 | 317164 |
| 1709336100 | 49.19 | 0.87 | 1.80 | 48.32 | 50.165 | 47.93 | 389908 |
| 1709249700 | 48.32 | -2.18 | -4.32 | 50.41 | 50.9 | 47.65 | 310901 |
| 1709163300 | 50.5 | -1.85 | -3.53 | 53.22 | 53.82 | 50.3458 | 195948 |
| 1709076900 | 52.35 | 0.85 | 1.65 | 50.95 | 52.73 | 50.625 | 228272 |
| 1708990500 | 51.5 | 2.5 | 5.10 | 49.65 | 51.7574 | 48.32 | 195221 |
| 1708731300 | 49 | 0.27 | 0.55 | 48.94 | 49.8699 | 48.25 | 142248 |
| 1708644900 | 48.73 | 0.12 | 0.25 | 48.64 | 49.3899 | 48 | 88308 |
| 1708558500 | 48.61 | -0.28 | -0.57 | 48.65 | 49.0271 | 47.09 | 77704 |
| 1708472100 | 48.89 | 1.57 | 3.32 | 47.33 | 49.1799 | 47.1318 | 210154 |
| 1708126500 | 47.32 | 0.85 | 1.83 | 45.83 | 47.87 | 45.55 | 253082 |
| 1708040100 | 46.47 | -0.66 | -1.40 | 47.21 | 47.9161 | 45.572 | 188019 |
| 1707953700 | 47.13 | 1.29 | 2.81 | 46.82 | 47.47 | 46.01 | 274584 |
| 1707867300 | 45.84 | -2.17 | -4.52 | 48 | 48.98 | 45.76 | 293734 |
| 1707780900 | 48.01 | -1.32 | -2.68 | 49.94 | 49.94 | 47.91 | 172441 |
| 1707521700 | 49.33 | 1.85 | 3.90 | 47.48 | 49.78 | 47.48 | 325655 |
| 1707435300 | 47.48 | 0.9 | 1.93 | 46.48 | 47.66 | 45.75 | 137382 |
| 1707348900 | 46.58 | 1.06 | 2.33 | 45.5 | 46.935 | 45.305 | 174897 |
| 1707262500 | 45.52 | -3.98 | -8.04 | 49.79 | 50.48 | 45.415 | 544063 |
| 1707176100 | 49.5 | 2.76 | 5.91 | 48.19 | 50.59 | 46.65 | 460653 |
| 1706916900 | 46.74 | -0.18 | -0.38 | 46.91 | 47.25 | 45.9775 | 150084 |
| 1706830500 | 46.92 | 0.57 | 1.23 | 47.2 | 47.93 | 45.642 | 358215 |
| 1706744100 | 46.35 | 0.2 | 0.43 | 46.56 | 47.08 | 46.06 | 120704 |
| 1706657700 | 46.15 | -1.84 | -3.83 | 47.93 | 47.99 | 45.65 | 100652 |
| 1706571300 | 47.99 | 1.39 | 2.98 | 47.92 | 48 | 46.555 | 128166 |
| 1706312100 | 46.6 | -0.22 | -0.47 | 46.3 | 47.34 | 45.49 | 200368 |
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
