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 | 4.11 | 7.60970190705 | 54.01 | 59.75 | 51.97 | 4275135 | 54.42813031 | CS |
| 4 | -8.07 | -12.1921740444 | 66.19 | 68.98 | 48.3701 | 5298505 | 56.70742676 | CS |
| 12 | -24.98 | -30.0601684717 | 83.1 | 85.9 | 48.3701 | 4594773 | 65.1873819 | CS |
| 26 | -29.19 | -33.4325964952 | 87.31 | 92.46 | 48.3701 | 4621219 | 69.53011121 | CS |
| 52 | -88.88 | -60.462585034 | 147 | 149.91 | 48.3701 | 4046851 | 84.66092858 | CS |
| 156 | -204.92 | -77.9045012165 | 263.04 | 284.45 | 48.3701 | 2762216 | 137.69066865 | CS |
| 260 | -106.85 | -64.7693520034 | 164.97 | 374.2 | 48.3701 | 2171448 | 169.76224074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745361600 | 55.94 | 1.55 | 2.85 | 55.07 | 56.52 | 54.75 | 3121530 |
| 1745275200 | 54.39 | -0.08 | -0.15 | 54.01 | 54.52 | 52.51 | 4920873 |
| 1744929600 | 54.47 | 1.81 | 3.44 | 53.36 | 55.31 | 53.14 | 6344891 |
| 1744843200 | 52.66 | -1.75 | -3.22 | 54.01 | 54.5842 | 51.97 | 2713245 |
| 1744756800 | 54.41 | -1.18 | -2.12 | 54.49 | 55.066 | 53.93 | 2756562 |
| 1744670400 | 55.59 | 0.36 | 0.65 | 56.8 | 58.56 | 55 | 6647174 |
| 1744411200 | 55.23 | 1.93 | 3.62 | 52.21 | 55.37 | 50.61 | 4458078 |
| 1744324800 | 53.3 | -2.86 | -5.09 | 55.1 | 55.1 | 51.6 | 5798428 |
| 1744238400 | 56.16 | 6.1 | 12.19 | 49.475 | 56.92 | 48.3701 | 9085924 |
| 1744152000 | 50.06 | -2.89 | -5.46 | 55 | 55 | 49.21 | 6306515 |
| 1744065600 | 52.95 | 0.02 | 0.04 | 50.55 | 55.23 | 48.82 | 8610016 |
| 1743806400 | 52.93 | -5.26 | -9.04 | 53 | 55.25 | 51.48 | 10909630 |
| 1743720000 | 58.19 | -10.57 | -15.37 | 64.8 | 65.959999 | 58.12 | 11313242 |
| 1743633600 | 68.76 | 0.89 | 1.31 | 67.29 | 68.98 | 67.29 | 3897928 |
| 1743547200 | 67.87 | 1.87 | 2.83 | 67.205 | 67.95 | 66.349999 | 3268785 |
| 1743460800 | 66 | 0.58 | 0.89 | 64.59 | 66.519999 | 64.239999 | 3120287 |
| 1743201600 | 65.42 | -1.53 | -2.29 | 66.25 | 66.78 | 65.22 | 2030605 |
| 1743115200 | 66.95 | 1.06 | 1.61 | 65.75 | 67.33 | 65.3 | 3132828 |
| 1743028800 | 65.89 | -0.19 | -0.29 | 66.19 | 66.19 | 65.22 | 2235060 |
| 1742942400 | 66.08 | -1.37 | -2.03 | 67.2 | 67.632 | 65.569999 | 2654308 |
| 1742856000 | 67.45 | 0.5 | 0.75 | 67.35 | 68.14 | 66.84 | 2874983 |
| 1742596800 | 66.95 | -1.07 | -1.57 | 67.85 | 68.23 | 66.08 | 3412905 |
| 1742510400 | 68.02 | 0.42 | 0.62 | 67 | 68.65 | 67 | 2738282 |
| 1742424000 | 67.6 | -0.44 | -0.65 | 67.77 | 68.47 | 66.86 | 2668649 |
| 1742337600 | 68.04 | -0.85 | -1.23 | 68.79 | 68.99 | 67.78 | 2031708 |
| 1742251200 | 68.89 | 2.37 | 3.56 | 66.76 | 69.53 | 66.76 | 2775186 |
| 1741992000 | 66.519999 | 1.66 | 2.56 | 66.39 | 66.94 | 65.01 | 3995376 |
| 1741905600 | 64.86 | -1.58 | -2.38 | 66.34 | 67.61 | 64.59 | 3675552 |
| 1741819200 | 66.44 | -3.16 | -4.54 | 68.45 | 68.54 | 65.89 | 4749264 |
| 1741732800 | 69.6 | -2.44 | -3.39 | 72.21 | 72.4 | 68.97 | 3641174 |
| 1741646400 | 72.04 | -1.27 | -1.73 | 73.03 | 74.84 | 70.9406 | 3097190 |
| 1741390800 | 73.31 | 1.77 | 2.47 | 71.065 | 73.895 | 70.67 | 3028628 |
| 1741304400 | 71.54 | -0.37 | -0.51 | 71.23 | 72.6999 | 70.7837 | 2167262 |
| 1741218000 | 71.91 | 3.82 | 5.61 | 69.43 | 72.18 | 69.07 | 3106131 |
| 1741131600 | 68.09 | -2.09 | -2.98 | 69.49 | 69.76 | 67.21 | 3906004 |
| 1741045200 | 70.18 | -1.73 | -2.41 | 72.53 | 73.52 | 69.39 | 2838813 |
| 1740786000 | 71.91 | -1.06 | -1.45 | 72.54 | 72.54 | 70.3 | 4707479 |
| 1740699600 | 72.97 | -0.31 | -0.42 | 72.9 | 74.38 | 72.8 | 2134617 |
| 1740613200 | 73.28 | -1.5 | -2.01 | 75.66 | 75.8936 | 72.56 | 3125060 |
| 1740526800 | 74.78 | -0.32 | -0.43 | 74.88 | 75.43 | 73.42 | 3351051 |
| 1740440400 | 75.1 | 3.3 | 4.60 | 71.8 | 75.54 | 71.5001 | 4221327 |
| 1740181200 | 71.8 | 0.46 | 0.64 | 71.9 | 72.43 | 70.959 | 3564541 |
| 1740094800 | 71.34 | -0.06 | -0.08 | 71.15 | 72.03 | 70.45 | 2667033 |
| 1740008400 | 71.4 | -0.79 | -1.09 | 72.22 | 72.22 | 70.02 | 3945413 |
| 1739922000 | 72.19 | 3.5 | 5.10 | 69.6 | 72.279 | 69.21 | 4261297 |
| 1739576400 | 68.69 | -0.98 | -1.41 | 70.21 | 70.96 | 68.56 | 3716085 |
| 1739490000 | 69.67 | 0.64 | 0.93 | 69.28 | 69.75 | 67.91 | 3739998 |
| 1739403600 | 69.03 | -1.68 | -2.38 | 70 | 70.17 | 68.3 | 4257794 |
| 1739317200 | 70.71 | 2 | 2.91 | 68.51 | 70.87 | 68.51 | 6674209 |
| 1739230800 | 68.71 | 3.68 | 5.66 | 66.099999 | 69.2 | 66.04 | 5053371 |
| 1738971600 | 65.03 | 0.77 | 1.20 | 64.72 | 65.65 | 63.92 | 4664445 |
| 1738885200 | 64.26 | -1.68 | -2.55 | 66.25 | 66.989999 | 64.095 | 8618966 |
| 1738798800 | 65.94 | -3.53 | -5.08 | 69 | 69.0109 | 65.05 | 11919488 |
| 1738712400 | 69.47 | -13.3 | -16.07 | 76.5 | 77.11 | 66.5901 | 17777875 |
| 1738626000 | 82.77 | -0.66 | -0.79 | 81.61 | 83.06 | 80.82 | 4423413 |
| 1738366800 | 83.43 | -2.05 | -2.40 | 84.3 | 85.9 | 83.35 | 3029254 |
| 1738280400 | 85.48 | 3.2 | 3.89 | 84 | 85.5 | 83.09 | 3538477 |
| 1738194000 | 82.28 | -0.69 | -0.83 | 83.1 | 83.37 | 81.21 | 3072615 |
| 1738107600 | 82.97 | -0.59 | -0.71 | 83.49 | 84.36 | 82.2518 | 2657914 |
| 1738021200 | 83.56 | 1.08 | 1.31 | 82.3 | 86.32 | 82.2001 | 4765516 |
| 1737762000 | 82.48 | 2.78 | 3.49 | 81.33 | 82.845 | 80.58 | 3086816 |
| 1737675600 | 79.7 | 0 | 0.00 | 79.7 | 79.7 | 79.7 | 0 |
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
