We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.85 | 6.71506352087 | 27.55 | 29.4 | 26.205 | 6312020 | 27.42151618 | CS |
| 4 | -4.7 | -13.7829912023 | 34.1 | 36.15 | 26.205 | 6110800 | 30.34232205 | CS |
| 12 | -12.31 | -29.5133061616 | 41.71 | 42.37 | 26.205 | 4374295 | 32.98954227 | CS |
| 26 | -16.59 | -36.0730593607 | 45.99 | 52.985 | 26.205 | 3504997 | 38.74114051 | CS |
| 52 | -6.65 | -18.4466019417 | 36.05 | 52.985 | 26.205 | 3342428 | 38.25788707 | CS |
| 156 | -36.93 | -55.6761646314 | 66.33 | 82 | 25.75 | 3709992 | 42.11421808 | CS |
| 260 | -35.1035 | -54.421077926 | 64.5035 | 82 | 25.75 | 3698121 | 42.95292664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526400 | 28.91 | 1.7 | 6.25 | 27.17 | 29.228 | 27.17 | 6796801 |
| 1726267200 | 27.21 | -0.05 | -0.18 | 27.52 | 28.23 | 27.15 | 4024089 |
| 1726180800 | 27.26 | 0.27 | 1.00 | 27.105 | 27.42 | 26.63 | 6315026 |
| 1726094400 | 26.99 | 0.28 | 1.05 | 26.6 | 27.095 | 26.205 | 6155787 |
| 1726008000 | 26.71 | -0.83 | -3.01 | 27.55 | 27.55 | 26.66 | 7925179 |
| 1725921600 | 27.54 | -1.05 | -3.67 | 28.74 | 28.75 | 27.52 | 6597146 |
| 1725662400 | 28.59 | -0.82 | -2.79 | 29.45 | 29.535 | 28.48 | 5791834 |
| 1725576000 | 29.41 | -0.1 | -0.34 | 29.91 | 30.36 | 29.39 | 7654390 |
| 1725489600 | 29.51 | -0.98 | -3.21 | 30.3 | 30.66 | 29.42 | 10953958 |
| 1725403200 | 30.49 | -0.27 | -0.88 | 31.01 | 31.5 | 30.42 | 6878331 |
| 1725057600 | 30.76 | -0.24 | -0.77 | 31.25 | 31.25 | 30.185 | 5164125 |
| 1724971200 | 31 | -1.29 | -4.00 | 32.49 | 32.52 | 30.735 | 5040739 |
| 1724884800 | 32.29 | -2.43 | -7.00 | 33.89 | 34.39 | 31.84 | 10272741 |
| 1724798400 | 34.72 | -0.44 | -1.25 | 34.89 | 35.08 | 34.38 | 7203684 |
| 1724712000 | 35.16 | -0.44 | -1.24 | 35.54 | 36.15 | 34.6 | 5043001 |
| 1724452800 | 35.6 | 1.56 | 4.58 | 34.25 | 35.64 | 34.16 | 3332430 |
| 1724366400 | 34.04 | -0.57 | -1.65 | 34.58 | 34.72 | 33.545 | 3257238 |
| 1724280000 | 34.61 | 1.4 | 4.22 | 33.67 | 34.78 | 33.36 | 3518435 |
| 1724193600 | 33.21 | -1.05 | -3.06 | 34.1 | 34.4 | 32.915 | 3592107 |
| 1724107200 | 34.26 | 0.55 | 1.63 | 33.71 | 34.5 | 33.71 | 3897978 |
| 1723848000 | 33.71 | 0.8 | 2.43 | 33.299999 | 34.3 | 32.77 | 3493323 |
| 1723761600 | 32.909999 | 1.51 | 4.81 | 32.64 | 33.67 | 32.32 | 4033748 |
| 1723675200 | 31.4 | -0.2 | -0.63 | 31.71 | 31.97 | 31.06 | 2767551 |
| 1723588800 | 31.6 | 0.28 | 0.89 | 31.6 | 32.165 | 31.3 | 3036376 |
| 1723502400 | 31.32 | -0.12 | -0.38 | 31.44 | 31.59 | 31 | 2912005 |
| 1723243200 | 31.44 | -0.38 | -1.19 | 31.74 | 31.99 | 31.15 | 2299893 |
| 1723156800 | 31.82 | 1.26 | 4.12 | 30.9 | 31.89 | 30.65 | 3245645 |
| 1723070400 | 30.56 | -1.1 | -3.47 | 32.049999 | 32.185 | 30.45 | 3933101 |
| 1722984000 | 31.66 | 0.43 | 1.38 | 31.64 | 32.06 | 31.18 | 6136516 |
| 1722897600 | 31.23 | -1.97 | -5.93 | 31.595 | 31.79 | 30.77 | 7285065 |
| 1722638400 | 33.2 | -1.93 | -5.49 | 33.855 | 34 | 33.02 | 4305706 |
| 1722552000 | 35.13 | -1.62 | -4.41 | 36.9 | 37.25 | 34.56 | 3006767 |
| 1722465600 | 36.75 | 0.14 | 0.38 | 36.52 | 37.67 | 36.52 | 3284171 |
| 1722379200 | 36.61 | 1.48 | 4.21 | 35.28 | 36.8 | 35.16 | 3123804 |
| 1722292800 | 35.13 | 0.96 | 2.81 | 34.31 | 35.4 | 34.14 | 2958195 |
| 1722033600 | 34.17 | 1.04 | 3.14 | 33.61 | 34.5 | 33.509999 | 3768026 |
| 1721947200 | 33.13 | -1.22 | -3.55 | 34.8 | 34.8 | 33.009999 | 5832289 |
| 1721860800 | 34.35 | -2.68 | -7.24 | 35.4315 | 36 | 34.19 | 4721112 |
| 1721774400 | 37.03 | -0.35 | -0.94 | 37.49 | 37.53 | 36.91 | 2532241 |
| 1721688000 | 37.38 | -0.19 | -0.51 | 37.84 | 37.96 | 36.635 | 1849012 |
| 1721428800 | 37.57 | -1.14 | -2.94 | 38.66 | 38.73 | 37.42 | 2836095 |
| 1721342400 | 38.71 | -0.71 | -1.80 | 39.22 | 41.06 | 38.65 | 4406129 |
| 1721256000 | 39.42 | 0.76 | 1.97 | 38.3 | 39.7 | 38.21 | 3930201 |
| 1721169600 | 38.66 | 1.86 | 5.05 | 37.08 | 38.67 | 36.66 | 3452670 |
| 1721083200 | 36.8 | -0.54 | -1.45 | 37.5 | 37.52 | 36.7 | 3102587 |
| 1720824000 | 37.34 | -0.08 | -0.21 | 37.84 | 37.84 | 36.8 | 2664819 |
| 1720737600 | 37.42 | 0.88 | 2.41 | 36.94 | 37.92 | 36.75 | 3758835 |
| 1720651200 | 36.54 | -0.64 | -1.72 | 37.44 | 37.44 | 36.105 | 2590524 |
| 1720564800 | 37.18 | -0.29 | -0.77 | 37.41 | 37.78 | 37 | 2135682 |
| 1720478400 | 37.47 | 0.48 | 1.30 | 37.54 | 37.91 | 37.28 | 3202388 |
| 1720219200 | 36.99 | -0.71 | -1.88 | 37.53 | 37.67 | 36.605 | 4222002 |
| 1720040640 | 37.7 | -0.42 | -1.10 | 38.23 | 38.59 | 37.58 | 1551805 |
| 1719960000 | 38.12 | -0.32 | -0.83 | 38.32 | 38.58 | 37.94 | 2203653 |
| 1719873600 | 38.44 | -0.61 | -1.56 | 39.47 | 39.47 | 38.2 | 2535865 |
| 1719614400 | 39.05 | 0.02 | 0.05 | 39.03 | 39.55 | 38.47 | 3507868 |
| 1719528000 | 39.03 | -1.02 | -2.55 | 39.75 | 39.88 | 38.44 | 3861796 |
| 1719441600 | 40.05 | -0.89 | -2.17 | 40.85 | 41.22 | 40.01 | 3087522 |
| 1719355200 | 40.94 | -0.56 | -1.35 | 41.71 | 42.37 | 40.92 | 3594215 |
| 1719268800 | 41.5 | -0.42 | -1.00 | 42.1 | 42.35 | 41.49 | 2499785 |
| 1719009600 | 41.92 | -0.38 | -0.90 | 42.37 | 42.63 | 41.37 | 4164134 |
| 1718923200 | 42.3 | 0.75 | 1.81 | 41.6 | 42.34 | 41.19 | 3004612 |
| 1718750400 | 41.55 | -0.56 | -1.33 | 42.01 | 42.28 | 41.34 | 3386369 |
| 1718664000 | 42.11 | -1.15 | -2.66 | 43.03 | 43.075 | 41.42 | 4907266 |
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
