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 | -0.93 | -2.02217873451 | 45.99 | 48.05 | 45.16 | 95102 | 46.43788016 | CS |
| 4 | 9.21 | 25.690376569 | 35.85 | 50.97 | 35.79 | 101371 | 43.87247217 | CS |
| 12 | 14.42 | 47.0626631854 | 30.64 | 50.97 | 24.78 | 79117 | 36.53451916 | CS |
| 26 | 4.87 | 12.1174421498 | 40.19 | 52 | 24.78 | 98401 | 37.7903832 | CS |
| 52 | 15.27 | 51.2588116818 | 29.79 | 52 | 24.78 | 83207 | 35.66701844 | CS |
| 156 | 37.81 | 521.517241379 | 7.25 | 52 | 6.51 | 55977 | 26.86516266 | CS |
| 260 | 33.13 | 277.70326907 | 11.93 | 52 | 6.51 | 48413 | 22.54326285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750459200 | 45.06 | -1.1 | -2.38 | 46.53 | 46.75 | 45.02 | 115436 |
| 1750286400 | 46.16 | -0.09 | -0.19 | 46.14 | 46.8593 | 45.942 | 103336 |
| 1750200000 | 46.25 | -1.08 | -2.28 | 47.04 | 47.28 | 46.25 | 89584 |
| 1750113600 | 47.33 | 1.1 | 2.38 | 46.61 | 48.05 | 46.61 | 76837 |
| 1749854400 | 46.23 | -0.76 | -1.62 | 45.99 | 47 | 45.484 | 110649 |
| 1749768000 | 46.99 | 1.11 | 2.42 | 45.49 | 47.84 | 45.4888 | 83034 |
| 1749681600 | 45.88 | -0.62 | -1.33 | 46.52 | 46.745 | 45.26 | 109589 |
| 1749595200 | 46.5 | 1.84 | 4.12 | 44.83 | 47.3 | 44.05 | 222339 |
| 1749508800 | 44.66 | 2.66 | 6.33 | 49.5 | 50.97 | 44.21 | 398361 |
| 1749249600 | 42 | 0.75 | 1.82 | 42 | 42.5375 | 41.5314 | 62801 |
| 1749163200 | 41.25 | 0.36 | 0.88 | 41.19 | 41.43 | 40.605 | 44558 |
| 1749076800 | 40.89 | -0.01 | -0.02 | 40.92 | 41.01 | 40.32 | 44207 |
| 1748990400 | 40.9 | 1.54 | 3.91 | 39.33 | 41.0999 | 39.33 | 55098 |
| 1748904000 | 39.36 | -0.07 | -0.18 | 39.67 | 40.16 | 38.93 | 62127 |
| 1748644800 | 39.43 | 0.13 | 0.33 | 38.84 | 40.245 | 38.58 | 67226 |
| 1748558400 | 39.3 | -0.48 | -1.21 | 40.18 | 40.27 | 39.3 | 65617 |
| 1748472000 | 39.78 | -0.99 | -2.43 | 40.45 | 40.85 | 38.47 | 70705 |
| 1748385600 | 40.77 | 3.98 | 10.82 | 37.68 | 41.1838 | 37.68 | 117863 |
| 1748040000 | 36.79 | 0.02 | 0.05 | 35.85 | 37.04 | 35.79 | 40743 |
| 1747953600 | 36.77 | -0.27 | -0.73 | 36.79 | 37.0319 | 36 | 48669 |
| 1747867200 | 37.04 | -0.94 | -2.47 | 37.31 | 37.89 | 36.5 | 47128 |
| 1747780800 | 37.98 | 0.05 | 0.13 | 37.99 | 38.395 | 37.503 | 71532 |
| 1747694400 | 37.93 | 0.64 | 1.72 | 36.7 | 38.22 | 36.7 | 50225 |
| 1747435200 | 37.29 | 0.39 | 1.06 | 36.93 | 37.74 | 36.37 | 82045 |
| 1747348800 | 36.9 | -0.66 | -1.76 | 37.27 | 37.53 | 36.775 | 41589 |
| 1747262400 | 37.56 | 0.21 | 0.56 | 37.27 | 37.845 | 36.97 | 83415 |
| 1747176000 | 37.35 | 1.29 | 3.58 | 36.2 | 37.835 | 36.2 | 82994 |
| 1747089600 | 36.06 | 1.19 | 3.41 | 36.14 | 37.47 | 35.28 | 106449 |
| 1746830400 | 34.87 | -0.18 | -0.51 | 35.3 | 35.58 | 34.265 | 32829 |
| 1746744000 | 35.05 | 1.86 | 5.60 | 33.94 | 35.255 | 33.445 | 56425 |
| 1746657600 | 33.189999 | 0.06 | 0.18 | 33.62 | 33.97 | 32.9 | 46551 |
| 1746571200 | 33.13 | 0.23 | 0.70 | 32.29 | 33.65 | 31.93 | 63538 |
| 1746484800 | 32.9 | -0.22 | -0.66 | 32.729999 | 33.408299 | 32.38 | 52285 |
| 1746225600 | 33.119999 | 1.12 | 3.50 | 32.52 | 33.4331 | 32.09 | 57145 |
| 1746139200 | 32 | 1.52 | 4.99 | 30.62 | 32.32 | 30.51 | 67203 |
| 1746052800 | 30.48 | 0 | 0.00 | 30.03 | 30.515 | 29.58 | 36979 |
| 1745966400 | 30.48 | -0.4 | -1.30 | 30.95 | 31.16 | 30.39 | 66921 |
| 1745880000 | 30.88 | -0.66 | -2.09 | 31.64 | 31.94 | 30.31 | 55074 |
| 1745620800 | 31.54 | -0.03 | -0.10 | 31.29 | 31.7135 | 30.218 | 53518 |
| 1745534400 | 31.57 | 1.79 | 6.01 | 29.8 | 31.655 | 29.8 | 62347 |
| 1745448000 | 29.78 | 0.16 | 0.54 | 30.85 | 31.23 | 29.64 | 56241 |
| 1745361600 | 29.62 | 0.9 | 3.13 | 29.24 | 30.1352 | 28.695 | 42496 |
| 1745275200 | 28.72 | -1.12 | -3.75 | 29.47 | 29.47 | 28.49 | 46502 |
| 1744929600 | 29.84 | -0.29 | -0.96 | 30.1 | 30.395 | 29.4641 | 41628 |
| 1744843200 | 30.13 | 0.15 | 0.50 | 29.59 | 30.235 | 29.26 | 41669 |
| 1744756800 | 29.98 | 0.3 | 1.01 | 29.14 | 30.27 | 29.14 | 41786 |
| 1744670400 | 29.68 | -0.27 | -0.90 | 30.41 | 30.41 | 28.968 | 55887 |
| 1744411200 | 29.95 | 0.5 | 1.70 | 29.01 | 30.0162 | 28.18 | 55668 |
| 1744324800 | 29.45 | -0.01 | -0.03 | 28.3 | 29.71 | 27.78 | 115787 |
| 1744238400 | 29.46 | 2.84 | 10.67 | 26.57 | 30.52 | 26.307 | 73124 |
| 1744152000 | 26.62 | -0.38 | -1.41 | 28.68 | 28.68 | 26.07 | 68078 |
| 1744065600 | 27 | 0.12 | 0.45 | 25.29 | 28.42 | 24.78 | 111798 |
| 1743806400 | 26.88 | -0.8 | -2.89 | 26 | 27.15 | 24.9 | 116805 |
| 1743720000 | 27.68 | -2.32 | -7.73 | 27.95 | 28.1 | 26.99 | 112381 |
| 1743633600 | 30 | 0.52 | 1.76 | 28.91 | 30.51 | 28.91 | 67946 |
| 1743547200 | 29.48 | 0.66 | 2.29 | 28.75 | 29.69 | 28.4 | 70120 |
| 1743460800 | 28.82 | -0.25 | -0.86 | 28.47 | 29.04 | 27.7028 | 233861 |
| 1743201600 | 29.07 | -1.58 | -5.15 | 30.64 | 30.64 | 28.88 | 68348 |
| 1743115200 | 30.65 | -0.14 | -0.45 | 30.85 | 31.25 | 30.17 | 76336 |
| 1743028800 | 30.79 | -1.17 | -3.66 | 32.14 | 32.34 | 30.75 | 76430 |
| 1742942400 | 31.96 | -0.81 | -2.47 | 32.729999 | 33.08 | 31.29 | 84762 |
| 1742856000 | 32.77 | 1.9 | 6.15 | 31.51 | 33 | 31.51 | 82233 |
| 1742596800 | 30.87 | -0.54 | -1.72 | 30.79 | 31.05 | 30.425 | 110020 |
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
