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 | 1.8737 | 7.67280917281 | 24.42 | 26.69 | 23.815 | 14568463 | 25.46671329 | CS |
| 4 | -8.0363 | -23.4089717448 | 34.33 | 34.4 | 23.815 | 15108556 | 27.24103402 | CS |
| 12 | -4.9963 | -15.9677213167 | 31.29 | 35.24 | 23.815 | 12899377 | 29.62401887 | CS |
| 26 | -3.0763 | -10.4742934968 | 29.37 | 36.12 | 23.815 | 9853723 | 30.68393673 | CS |
| 52 | -0.6063 | -2.25390334572 | 26.9 | 36.12 | 23.58 | 9984472 | 29.21784564 | CS |
| 156 | -20.0163 | -43.2224141654 | 46.31 | 48.18 | 21.9139 | 7980281 | 31.28105472 | CS |
| 260 | -3.4963 | -11.7364887546 | 29.79 | 64.75 | 21.9139 | 8958681 | 36.43776407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 26.49 | 0.03 | 0.11 | 26.38 | 26.585 | 25.885 | 10535710 |
| 1745534400 | 26.46 | 0.94 | 3.68 | 24.6 | 26.69 | 24.6 | 22087412 |
| 1745448000 | 25.52 | 0.77 | 3.11 | 25.63 | 26.55 | 25.26 | 15085366 |
| 1745361600 | 24.75 | 0.71 | 2.95 | 24.48 | 24.77 | 24.07 | 9949231 |
| 1745275200 | 24.04 | -0.7 | -2.83 | 24.42 | 24.72 | 23.815 | 10950325 |
| 1744929600 | 24.74 | -0.12 | -0.48 | 24.87 | 25.135 | 24.2816 | 11519891 |
| 1744843200 | 24.86 | -0.95 | -3.68 | 26.02 | 26.08 | 24.57 | 11602951 |
| 1744756800 | 25.81 | 0.25 | 0.98 | 25.51 | 26.63 | 25.5 | 8965171 |
| 1744670400 | 25.56 | -0.63 | -2.41 | 26.41 | 26.46 | 25.18 | 12189870 |
| 1744411200 | 26.19 | 0.4 | 1.55 | 25.67 | 26.24 | 24.985 | 13020794 |
| 1744324800 | 25.79 | -2.76 | -9.67 | 27.6 | 28.06 | 25.19 | 13579466 |
| 1744238400 | 28.55 | 3.8 | 15.35 | 24.58 | 29.06 | 24.32 | 28871519 |
| 1744152000 | 24.75 | -1.21 | -4.66 | 26.34 | 26.83 | 24.42 | 18256468 |
| 1744065600 | 25.96 | 0.09 | 0.35 | 25.09 | 26.99 | 24.5 | 19066980 |
| 1743806400 | 25.87 | -2.99 | -10.36 | 28 | 28.12 | 25.55 | 23129743 |
| 1743720000 | 28.86 | -3 | -9.42 | 30.8 | 31.01 | 28.85 | 18932792 |
| 1743633600 | 31.86 | 0.27 | 0.85 | 31.23 | 32.055 | 31.21 | 10159827 |
| 1743547200 | 31.59 | -1.99 | -5.93 | 32.72 | 33.159599 | 31.285 | 17823872 |
| 1743460800 | 33.58 | -0.01 | -0.03 | 32.9 | 33.885 | 32.77 | 10676725 |
| 1743201600 | 33.59 | -0.34 | -1.00 | 34.33 | 34.4 | 33.345 | 10680802 |
| 1743115200 | 33.93 | -0.46 | -1.34 | 34.45 | 34.56 | 33.895 | 8042446 |
| 1743028800 | 34.39 | -0.28 | -0.81 | 34.8 | 34.93 | 34.005 | 8862569 |
| 1742942400 | 34.67 | -0.17 | -0.49 | 35 | 35.24 | 34.39 | 9623297 |
| 1742856000 | 34.84 | 0.01 | 0.03 | 34.8 | 35 | 34.32 | 16493510 |
| 1742596800 | 34.83 | 0.68 | 1.99 | 33.8 | 34.89 | 33.68 | 21615537 |
| 1742510400 | 34.15 | 0.55 | 1.64 | 33.69 | 34.43 | 33.494999 | 14052499 |
| 1742424000 | 33.6 | 1.21 | 3.74 | 32.35 | 33.75 | 32.259999 | 13426596 |
| 1742337600 | 32.39 | 0.26 | 0.81 | 32.32 | 32.77 | 31.9 | 10328850 |
| 1742251200 | 32.13 | 0.4 | 1.26 | 31.7 | 32.479999 | 31.6 | 15045678 |
| 1741992000 | 31.73 | 0.73 | 2.35 | 31.48 | 31.9 | 30.88 | 16199396 |
| 1741905600 | 31 | 0.9 | 2.99 | 30.52 | 31.55 | 30.02 | 19469196 |
| 1741819200 | 30.1 | -0.43 | -1.41 | 30.42 | 30.64 | 29.3012 | 21628957 |
| 1741732800 | 30.53 | 2.35 | 8.34 | 32.28 | 32.74 | 29.58 | 41250990 |
| 1741646400 | 28.18 | -1.02 | -3.49 | 28.65 | 28.9 | 27.645 | 14087381 |
| 1741390800 | 29.2 | -0.33 | -1.12 | 29.07 | 29.345 | 28.55 | 27446547 |
| 1741304400 | 29.53 | -0.42 | -1.40 | 29.575 | 30.135 | 29.33 | 7283158 |
| 1741218000 | 29.95 | 0.5 | 1.70 | 29.63 | 30.06 | 29.22 | 10284726 |
| 1741131600 | 29.45 | -1.16 | -3.79 | 30.32 | 30.32 | 29.35 | 11168473 |
| 1741045200 | 30.61 | -0.45 | -1.45 | 30.53 | 31.24 | 30.1802 | 8206782 |
| 1740786000 | 31.06 | 0.42 | 1.37 | 30.63 | 31.1499 | 30.475 | 6484710 |
| 1740699600 | 30.64 | -0.05 | -0.16 | 30.87 | 31.115 | 30.195 | 6893512 |
| 1740613200 | 30.69 | 0.44 | 1.45 | 30.4 | 30.905 | 30.31 | 8527838 |
| 1740526800 | 30.25 | -0.02 | -0.07 | 30.27 | 30.4632 | 29.92 | 9553267 |
| 1740440400 | 30.27 | 0.46 | 1.54 | 30.13 | 30.62 | 29.9 | 17429314 |
| 1740181200 | 29.81 | -0.8 | -2.61 | 30.7 | 31.35 | 29.68 | 10256858 |
| 1740094800 | 30.61 | 0.41 | 1.36 | 30.17 | 30.61 | 30.05 | 7798096 |
| 1740008400 | 30.2 | 0.2 | 0.67 | 29.8 | 30.46 | 29.74 | 7715597 |
| 1739922000 | 30 | -0.28 | -0.92 | 30.83 | 30.85 | 29.79 | 9752018 |
| 1739576400 | 30.28 | 0.35 | 1.17 | 30.09 | 30.335 | 29.81 | 7018700 |
| 1739490000 | 29.93 | 0.05 | 0.17 | 29.85 | 30.06 | 29.29 | 10097862 |
| 1739403600 | 29.88 | 0.11 | 0.37 | 29.65 | 29.89 | 29.3854 | 7805078 |
| 1739317200 | 29.77 | -0.36 | -1.19 | 30.18 | 30.26 | 29.585 | 7407510 |
| 1739230800 | 30.13 | -0.87 | -2.81 | 30.97 | 30.99 | 30.065 | 6130044 |
| 1738971600 | 31 | -0.09 | -0.29 | 31.15 | 31.21 | 30.81 | 5430605 |
| 1738885200 | 31.09 | 0.2 | 0.65 | 31.08 | 31.31 | 30.75 | 7311610 |
| 1738798800 | 30.89 | 0.1 | 0.32 | 30.82 | 31.34 | 30.58 | 7703415 |
| 1738712400 | 30.79 | 0.31 | 1.02 | 30.33 | 30.8 | 30.14 | 9774387 |
| 1738626000 | 30.48 | -0.23 | -0.75 | 30.17 | 30.895 | 29.95 | 9833598 |
| 1738366800 | 30.71 | -0.55 | -1.76 | 31.29 | 31.47 | 30.51 | 11303321 |
| 1738280400 | 31.26 | -0.39 | -1.23 | 31.28 | 33.09 | 30.952 | 17456127 |
| 1738194000 | 31.65 | -0.2 | -0.63 | 31.95 | 32.134999 | 31.455 | 9671858 |
| 1738107600 | 31.85 | -0.73 | -2.24 | 32.39 | 32.39 | 31.705 | 7660148 |
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
