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 | -0.73 | -2.44966442953 | 29.8 | 30.6 | 28.99 | 444743 | 29.93273911 | CS |
| 4 | -8.08 | -21.7496635262 | 37.15 | 37.45 | 28.99 | 689532 | 32.04023784 | CS |
| 12 | -42.35 | -59.2971156539 | 71.42 | 72.98 | 28.99 | 732301 | 38.48200519 | CS |
| 26 | -20.45 | -41.2964458805 | 49.52 | 81.06 | 28.99 | 488643 | 47.34105893 | CS |
| 52 | -28.06 | -49.1160511115 | 57.13 | 81.06 | 28.99 | 399430 | 49.44208772 | CS |
| 156 | -62.62 | -68.2953430036 | 91.69 | 173.42 | 28.99 | 286966 | 78.69777991 | CS |
| 260 | -5.07 | -14.8506151142 | 34.14 | 173.42 | 27.21 | 228468 | 72.78556105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 29 | -0.95 | -3.17 | 29.82 | 29.88 | 28.99 | 287931 |
| 1714430400 | 29.95 | 0.13 | 0.44 | 30.13 | 30.3 | 29.85 | 251849 |
| 1714171200 | 29.82 | 0.72 | 2.47 | 29.21 | 29.99 | 29.1501 | 405838 |
| 1714084800 | 29.1 | -0.9 | -3.00 | 29.75 | 29.82 | 29.02 | 356308 |
| 1713998400 | 30 | -0.31 | -1.02 | 30.41 | 30.6 | 29.6 | 381492 |
| 1713912000 | 30.31 | 0.66 | 2.23 | 29.8 | 30.41 | 29.8 | 828230 |
| 1713825600 | 29.65 | -0.27 | -0.90 | 30.1 | 30.47 | 29.62 | 419236 |
| 1713566400 | 29.92 | -0.44 | -1.45 | 30.27 | 30.47 | 29.54 | 670211 |
| 1713480000 | 30.36 | 0.27 | 0.90 | 30.08 | 31.07 | 29.83 | 882059 |
| 1713393600 | 30.09 | -0.68 | -2.21 | 30.89 | 30.9399 | 29.81 | 950803 |
| 1713307200 | 30.77 | 0.17 | 0.56 | 30.37 | 31.07 | 30.08 | 625371 |
| 1713220800 | 30.6 | 0 | 0.00 | 30.68 | 31.15 | 29.69 | 807405 |
| 1712961600 | 30.6 | -0.8 | -2.55 | 31 | 31.47 | 30.55 | 730399 |
| 1712875200 | 31.4 | -0.6 | -1.88 | 32.31 | 32.424999 | 31.16 | 712543 |
| 1712788800 | 32 | -0.96 | -2.91 | 32.5 | 33.15 | 31.82 | 977285 |
| 1712702400 | 32.96 | -1.09 | -3.20 | 34.26 | 34.62 | 32.84 | 1113491 |
| 1712616000 | 34.05 | -0.07 | -0.21 | 34.36 | 34.63 | 33.95 | 488711 |
| 1712356800 | 34.12 | -0.56 | -1.61 | 34.12 | 34.9149 | 34.01 | 441378 |
| 1712270400 | 34.68 | -0.32 | -0.91 | 35.44 | 35.565 | 34.54 | 437866 |
| 1712184000 | 35 | -1.8 | -4.89 | 36.62 | 37.1599 | 34.99 | 625210 |
| 1712097600 | 36.8 | -0.88 | -2.34 | 37.15 | 37.45 | 36.62 | 1684954 |
| 1712011200 | 37.68 | -0.36 | -0.95 | 38.05 | 38.05 | 36.96 | 355866 |
| 1711665600 | 38.04 | 0.21 | 0.56 | 37.83 | 38.42 | 37.72 | 505909 |
| 1711579200 | 37.83 | 0.08 | 0.21 | 38.23 | 38.26 | 37.54 | 408229 |
| 1711492800 | 37.75 | -0.91 | -2.35 | 39.1 | 39.1 | 37.44 | 350699 |
| 1711406400 | 38.66 | 1.47 | 3.95 | 37.67 | 39.19 | 37.2501 | 654896 |
| 1711147200 | 37.19 | -0.68 | -1.80 | 37.67 | 37.97 | 36.33 | 1290199 |
| 1711060800 | 37.87 | -0.88 | -2.27 | 39.15 | 39.46 | 37.49 | 850593 |
| 1710974400 | 38.75 | -0.17 | -0.44 | 38.8 | 39.65 | 38.252 | 721670 |
| 1710888000 | 38.92 | 1.71 | 4.60 | 38.93 | 40.65 | 38.75 | 909258 |
| 1710801600 | 37.21 | 0.62 | 1.69 | 36.52 | 37.575 | 36.0101 | 388567 |
| 1710542400 | 36.59 | -0.08 | -0.22 | 36.49 | 36.84 | 36.16 | 310930 |
| 1710456000 | 36.67 | -0.72 | -1.93 | 37.43 | 37.7065 | 36 | 762980 |
| 1710369600 | 37.39 | -0.21 | -0.56 | 37.66 | 37.82 | 36.99 | 568717 |
| 1710283200 | 37.6 | 0.3 | 0.80 | 37.65 | 37.785 | 37.12 | 776425 |
| 1710196800 | 37.3 | -0.2 | -0.53 | 37.34 | 38.0456 | 36.47 | 820066 |
| 1709941200 | 37.5 | 0.7 | 1.90 | 37.13 | 38.1478 | 37 | 1646271 |
| 1709854800 | 36.8 | 0.83 | 2.31 | 36.13 | 37.0783 | 35.25 | 1872422 |
| 1709768400 | 35.97 | -1.16 | -3.12 | 37.15 | 37.84 | 35.75 | 1084692 |
| 1709682000 | 37.13 | -0.85 | -2.24 | 37.55 | 37.87 | 36.3 | 640927 |
| 1709595600 | 37.98 | -1.12 | -2.86 | 38.72 | 39.73 | 37.975 | 1408938 |
| 1709336400 | 39.1 | 1.93 | 5.19 | 37.92 | 39.15 | 36.75 | 3179117 |
| 1709250000 | 37.17 | -26.65 | -41.76 | 46.4 | 46.99 | 36.37 | 5301104 |
| 1709163600 | 63.82 | -0.47 | -0.73 | 64 | 64.54 | 63.04 | 403516 |
| 1709077200 | 64.29 | -0.94 | -1.44 | 66.14 | 66.8 | 64.129999 | 248945 |
| 1708990800 | 65.23 | -1.48 | -2.22 | 66.56 | 67.14 | 65.2 | 254723 |
| 1708731600 | 66.709999 | 0.24 | 0.36 | 66.58 | 68.2858 | 65.58 | 169014 |
| 1708645200 | 66.47 | 0.81 | 1.23 | 66.879999 | 68.585 | 66.269999 | 588291 |
| 1708558800 | 65.66 | -0.66 | -1.00 | 65.739999 | 66.595 | 65.16 | 121056 |
| 1708472400 | 66.319999 | -0.78 | -1.16 | 66.8 | 67.62 | 66.129999 | 127362 |
| 1708126800 | 67.099999 | -1.51 | -2.20 | 68.15 | 68.9 | 66.655 | 116931 |
| 1708040400 | 68.61 | 2.29 | 3.45 | 68.46 | 69 | 67.1243 | 384948 |
| 1707954000 | 66.319999 | 0.32 | 0.48 | 66.9 | 67.66 | 65.68 | 209044 |
| 1707867600 | 66 | -5.73 | -7.99 | 69.28 | 69.64 | 65.69 | 221193 |
| 1707781200 | 71.73 | 1.82 | 2.60 | 69.83 | 72.98 | 69.16 | 233117 |
| 1707522000 | 69.91 | 0.95 | 1.38 | 69.86 | 71.62 | 68.58 | 168831 |
| 1707435600 | 68.96 | 1.75 | 2.60 | 67.93 | 68.97 | 67.17 | 149154 |
| 1707349200 | 67.21 | -2.69 | -3.85 | 69.56 | 69.75 | 66.635 | 322769 |
| 1707262800 | 69.9 | -1.05 | -1.48 | 71.42 | 71.8 | 69.1901 | 155430 |
| 1707176400 | 70.95 | -1.08 | -1.50 | 71.73 | 71.73 | 69.78 | 180106 |
| 1706917200 | 72.03 | 0.37 | 0.52 | 71.05 | 72.22 | 70.19 | 109288 |
| 1706830800 | 71.66 | 0.89 | 1.26 | 71.18 | 72.18 | 69.53 | 189340 |
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
