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 | 1.14 | 2.39294710327 | 47.64 | 49.5899 | 45.33 | 134817 | 47.86005754 | CS |
| 4 | 11.49 | 30.8125502816 | 37.29 | 49.5899 | 36.15 | 168103 | 44.71731397 | CS |
| 12 | 6.46 | 15.2646502836 | 42.32 | 50.9067 | 35 | 172358 | 43.95831978 | CS |
| 26 | 22.29 | 84.1449603624 | 26.49 | 50.9067 | 26.49 | 139458 | 42.2453017 | CS |
| 52 | 31.9 | 188.981042654 | 16.88 | 50.9067 | 16.36 | 107554 | 35.83938938 | CS |
| 156 | 27.78 | 132.285714286 | 21 | 50.9067 | 8 | 74728 | 24.23895284 | CS |
| 260 | 37.78 | 343.454545455 | 11 | 50.9067 | 8 | 93473 | 18.87009774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745880000 | 48.78 | 0.2 | 0.41 | 48.9 | 49.7805 | 47.59 | 169727 |
| 1745620800 | 48.58 | 0.16 | 0.33 | 48.67 | 48.9 | 47.73 | 98695 |
| 1745534400 | 48.42 | 0.44 | 0.92 | 48.06 | 48.845 | 47.02 | 134940 |
| 1745448000 | 47.98 | -0.16 | -0.33 | 49.07 | 49.5899 | 47.188 | 157620 |
| 1745361600 | 48.14 | 1.73 | 3.73 | 47.06 | 48.4899 | 46.565 | 141141 |
| 1745275200 | 46.41 | -1.35 | -2.83 | 47.64 | 47.8 | 45.33 | 141417 |
| 1744929600 | 47.76 | 0.05 | 0.10 | 47.69 | 48 | 46.4 | 128244 |
| 1744843200 | 47.71 | 1.12 | 2.40 | 45.92 | 47.83 | 45.81 | 97141 |
| 1744756800 | 46.59 | -0.24 | -0.51 | 46.57 | 48.115 | 46.2101 | 126864 |
| 1744670400 | 46.83 | 1.57 | 3.47 | 45.92 | 47.52 | 45.5386 | 154059 |
| 1744411200 | 45.26 | -1.32 | -2.83 | 46.49 | 46.49 | 44.3413 | 255075 |
| 1744324800 | 46.58 | 1.67 | 3.72 | 44.72 | 47.28 | 44.08 | 251695 |
| 1744238400 | 44.91 | 1.63 | 3.77 | 43.05 | 46.63 | 41.7451 | 261079 |
| 1744152000 | 43.28 | 0.81 | 1.91 | 43.76 | 45.42 | 42.171 | 168956 |
| 1744065600 | 42.47 | 1.36 | 3.31 | 38.79 | 43.115 | 38.64 | 157470 |
| 1743806400 | 41.11 | -0.46 | -1.11 | 40.66 | 42.79 | 40.2346 | 223302 |
| 1743720000 | 41.57 | -0.39 | -0.93 | 39.23 | 42.425 | 38.43 | 149458 |
| 1743633600 | 41.96 | 0.84 | 2.04 | 40.5 | 42.08 | 40.5 | 89849 |
| 1743547200 | 41.12 | 0.92 | 2.29 | 39.98 | 41.56 | 39.53 | 156792 |
| 1743460800 | 40.2 | 2.08 | 5.46 | 37.29 | 41.13 | 36.15 | 288165 |
| 1743201600 | 38.12 | -0.04 | -0.10 | 38 | 38.165 | 37.27 | 79858 |
| 1743115200 | 38.16 | 0.16 | 0.42 | 38 | 38.61 | 37.03 | 102441 |
| 1743028800 | 38 | -0.63 | -1.63 | 38.72 | 38.84 | 37.2941 | 120807 |
| 1742942400 | 38.63 | -0.6 | -1.53 | 38.97 | 39.3112 | 38.41 | 101517 |
| 1742856000 | 39.23 | 1.48 | 3.92 | 38.68 | 39.61 | 38.06 | 92015 |
| 1742596800 | 37.75 | 0.06 | 0.16 | 37.28 | 37.815 | 36.282 | 135018 |
| 1742510400 | 37.69 | -0.51 | -1.34 | 37.68 | 38.79 | 37.4655 | 89021 |
| 1742424000 | 38.2 | 1.14 | 3.08 | 37.01 | 38.56 | 37.01 | 110919 |
| 1742337600 | 37.06 | -0.79 | -2.09 | 37.51 | 37.655 | 36.7462 | 91303 |
| 1742251200 | 37.85 | 1.23 | 3.36 | 36.36 | 37.92 | 35 | 142109 |
| 1741992000 | 36.62 | 0.12 | 0.33 | 37.08 | 37.31 | 36.4826 | 102186 |
| 1741905600 | 36.5 | -0.92 | -2.46 | 37.24 | 37.311 | 35.895 | 94793 |
| 1741819200 | 37.42 | 0.12 | 0.32 | 37.54 | 37.97 | 37.08 | 104112 |
| 1741732800 | 37.3 | 1.76 | 4.95 | 35.86 | 38.05 | 35.575 | 174402 |
| 1741646400 | 35.54 | -1.55 | -4.18 | 36.07 | 36.89 | 35 | 191383 |
| 1741390800 | 37.09 | -0.57 | -1.51 | 37.5 | 37.71 | 35.77 | 180183 |
| 1741304400 | 37.66 | -1.48 | -3.78 | 38.36 | 39.145 | 37.55 | 172046 |
| 1741218000 | 39.14 | -2.66 | -6.36 | 41.78 | 42.73 | 38.23 | 270399 |
| 1741131600 | 41.8 | -0.32 | -0.76 | 41.38 | 42.2599 | 40.47 | 291373 |
| 1741045200 | 42.12 | -2.32 | -5.22 | 44.43 | 44.525 | 41.94 | 172820 |
| 1740786000 | 44.44 | -0.03 | -0.07 | 44.4 | 45.24 | 43.8622 | 284363 |
| 1740699600 | 44.47 | -1.79 | -3.87 | 46.45 | 47 | 44.465 | 134148 |
| 1740613200 | 46.26 | 4.13 | 9.80 | 42.29 | 46.45 | 42.29 | 274491 |
| 1740526800 | 42.13 | 0.64 | 1.54 | 41.51 | 42.31 | 41.01 | 153885 |
| 1740440400 | 41.49 | -1.3 | -3.04 | 42.87 | 43.7 | 41.35 | 144507 |
| 1740181200 | 42.79 | -4.64 | -9.78 | 47.64 | 47.64 | 42.65 | 214583 |
| 1740094800 | 47.43 | -1.82 | -3.70 | 48.73 | 48.806 | 46.5918 | 120405 |
| 1740008400 | 49.25 | 0.41 | 0.84 | 48.42 | 49.25 | 47.7701 | 91735 |
| 1739922000 | 48.84 | -0.1 | -0.20 | 48.96 | 49.5 | 47.67 | 184800 |
| 1739576400 | 48.94 | -0.87 | -1.75 | 50 | 50.5 | 48.535 | 145171 |
| 1739490000 | 49.81 | 0.97 | 1.99 | 49 | 49.88 | 47.525 | 163211 |
| 1739403600 | 48.84 | 0.74 | 1.54 | 46.15 | 49.025 | 46.15 | 168900 |
| 1739317200 | 48.1 | 1.34 | 2.87 | 46.45 | 48.3799 | 45.38 | 249038 |
| 1739230800 | 46.76 | -2.78 | -5.61 | 50.21 | 50.5499 | 46.22 | 262480 |
| 1738971600 | 49.54 | -0.66 | -1.31 | 47.97 | 50.04 | 44.2041 | 563137 |
| 1738885200 | 50.2 | 1.88 | 3.89 | 48.7 | 50.9067 | 47.86 | 430210 |
| 1738798800 | 48.32 | 1.89 | 4.07 | 46.57 | 48.53 | 46.34 | 200732 |
| 1738712400 | 46.43 | 2.23 | 5.05 | 44.47 | 46.44 | 44.035 | 117532 |
| 1738626000 | 44.2 | 0.66 | 1.52 | 42.32 | 44.28 | 41.02 | 108871 |
| 1738366800 | 43.54 | -0.54 | -1.23 | 44.08 | 44.4999 | 43.4164 | 88260 |
| 1738280400 | 44.08 | 0.16 | 0.36 | 44.5 | 44.6549 | 43.235 | 73532 |
| 1738194000 | 43.92 | 1.88 | 4.47 | 42.2 | 44.4475 | 42.2 | 120587 |
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
