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 | -0.57 | -1.90063354451 | 29.99 | 30.43 | 29.415 | 147898 | 30.03200873 | CS |
| 4 | 2.42 | 8.96296296296 | 27 | 31.49 | 26.46 | 215542 | 28.96824188 | CS |
| 12 | 0.89 | 3.1195233088 | 28.53 | 33.875 | 23.1 | 228044 | 27.91912423 | CS |
| 26 | -11.2 | -27.572624323 | 40.62 | 40.785 | 23.1 | 184936 | 30.22415762 | CS |
| 52 | -18.96 | -39.1897478297 | 48.38 | 49.1558 | 23.1 | 131410 | 33.62604882 | CS |
| 156 | -40.13 | -57.6994967649 | 69.55 | 76.58 | 23.1 | 91264 | 46.05135141 | CS |
| 260 | -53.16 | -64.3739404214 | 82.58 | 107.85 | 23.1 | 93050 | 63.21052477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748040000 | 29.42 | -0.64 | -2.13 | 29.6 | 29.72 | 28.96 | 125464 |
| 1747953600 | 30.06 | 0.3 | 1.01 | 29.76 | 30.33 | 29.57 | 125592 |
| 1747867200 | 29.76 | -0.27 | -0.90 | 29.63 | 30.1 | 29.52 | 164852 |
| 1747780800 | 30.03 | -0.04 | -0.13 | 30.04 | 30.43 | 29.79 | 165344 |
| 1747694400 | 30.07 | -0.2 | -0.66 | 30.11 | 30.11 | 29.68 | 129305 |
| 1747435200 | 30.27 | 0.26 | 0.87 | 29.99 | 30.31 | 29.85 | 154398 |
| 1747348800 | 30.01 | 0.8 | 2.74 | 29 | 30.01 | 28.75 | 193450 |
| 1747262400 | 29.21 | -0.53 | -1.78 | 29.44 | 29.625 | 29.075 | 255554 |
| 1747176000 | 29.74 | -0.28 | -0.93 | 30 | 30.16 | 29.31 | 247278 |
| 1747089600 | 30.02 | 0.52 | 1.76 | 30.6 | 31.49 | 29.36 | 241606 |
| 1746830400 | 29.5 | 0.32 | 1.10 | 29.16 | 29.94 | 29.16 | 255340 |
| 1746744000 | 29.18 | 0.8 | 2.82 | 28.45 | 29.37 | 28.281 | 230210 |
| 1746657600 | 28.38 | -0.09 | -0.32 | 28.75 | 29.1 | 28.17 | 249183 |
| 1746571200 | 28.47 | -0.46 | -1.59 | 28.55 | 28.68 | 27.815 | 225275 |
| 1746484800 | 28.93 | -0.51 | -1.73 | 29.16 | 29.84 | 28.81 | 268546 |
| 1746225600 | 29.44 | 1.4 | 4.99 | 28.33 | 29.69 | 28.235 | 200746 |
| 1746139200 | 28.04 | -0.05 | -0.18 | 27.98 | 28.29 | 27.499 | 223373 |
| 1746052800 | 28.09 | 0.2 | 0.72 | 27.68 | 28.405 | 27.43 | 240976 |
| 1745966400 | 27.89 | 0.35 | 1.27 | 27.47 | 28.15 | 27.39 | 220214 |
| 1745880000 | 27.54 | 0.36 | 1.32 | 27.1 | 27.665 | 26.83 | 223722 |
| 1745620800 | 27.18 | 0.08 | 0.30 | 27 | 27.2 | 26.46 | 295874 |
| 1745534400 | 27.1 | 1.67 | 6.57 | 25.32 | 27.16 | 25.02 | 306369 |
| 1745448000 | 25.43 | 1.19 | 4.91 | 25.79 | 28.35 | 25.13 | 281780 |
| 1745361600 | 24.24 | 0.41 | 1.72 | 24.17 | 24.37 | 23.68 | 224575 |
| 1745275200 | 23.83 | 0.09 | 0.38 | 23.54 | 23.935 | 23.1 | 232994 |
| 1744929600 | 23.74 | 0.31 | 1.32 | 23.26 | 24.22 | 23.26 | 261409 |
| 1744843200 | 23.43 | -0.58 | -2.42 | 24.13 | 24.38 | 23.28 | 188564 |
| 1744756800 | 24.01 | -0.48 | -1.96 | 24.3 | 24.55 | 23.9 | 176045 |
| 1744670400 | 24.49 | -0.25 | -1.01 | 24.99 | 24.99 | 24.25 | 180137 |
| 1744411200 | 24.74 | 0 | 0.00 | 24.74 | 24.76 | 23.855 | 197557 |
| 1744324800 | 24.74 | -0.54 | -2.14 | 24.94 | 25.51 | 24.45 | 261991 |
| 1744238400 | 25.28 | 1.07 | 4.42 | 24.13 | 26.435 | 24.01 | 246028 |
| 1744152000 | 24.21 | -0.49 | -1.98 | 25.15 | 25.235 | 24.04 | 231149 |
| 1744065600 | 24.7 | -0.78 | -3.06 | 25.13 | 25.615 | 23.67 | 296513 |
| 1743806400 | 25.48 | 0.01 | 0.04 | 24.33 | 25.56 | 24.33 | 225852 |
| 1743720000 | 25.47 | -1.68 | -6.19 | 26.41 | 26.415 | 25.26 | 187683 |
| 1743633600 | 27.15 | -0.11 | -0.40 | 26.96 | 27.24 | 26.41 | 127362 |
| 1743547200 | 27.26 | 0.29 | 1.08 | 26.58 | 27.33 | 26.4 | 157715 |
| 1743460800 | 26.97 | -0.81 | -2.92 | 27.51 | 27.73 | 26.95 | 144123 |
| 1743201600 | 27.78 | -0.38 | -1.35 | 28.11 | 28.11 | 27.355 | 121797 |
| 1743115200 | 28.16 | 0.94 | 3.45 | 27.42 | 28.18 | 27.285 | 192590 |
| 1743028800 | 27.22 | 0.96 | 3.66 | 26.64 | 27.31 | 26.58 | 175666 |
| 1742942400 | 26.26 | -0.98 | -3.60 | 27.28 | 27.28 | 26.19 | 250774 |
| 1742856000 | 27.24 | -0.07 | -0.26 | 27.7 | 27.78 | 26.8501 | 263887 |
| 1742596800 | 27.31 | 0 | 0.00 | 26.96 | 27.42 | 26.84 | 715629 |
| 1742510400 | 27.31 | -0.23 | -0.84 | 27.39 | 27.8 | 27.0373 | 225207 |
| 1742424000 | 27.54 | -0.14 | -0.51 | 27.68 | 28.02 | 26.78 | 234244 |
| 1742337600 | 27.68 | -0.3 | -1.07 | 27.91 | 28.24 | 27.58 | 221068 |
| 1742251200 | 27.98 | -1.16 | -3.98 | 28.89 | 29.053 | 27.78 | 241443 |
| 1741992000 | 29.14 | -1.23 | -4.05 | 30.62 | 30.62 | 28.68 | 229896 |
| 1741905600 | 30.37 | -2.14 | -6.58 | 32.369999 | 32.63 | 30.33 | 209447 |
| 1741819200 | 32.509999 | -0.6 | -1.81 | 33.08 | 33.08 | 32.1935 | 190050 |
| 1741732800 | 33.11 | 0.03 | 0.09 | 33.189999 | 33.5 | 32.6032 | 204640 |
| 1741646400 | 33.08 | 0.12 | 0.36 | 32.74 | 33.875 | 32.74 | 187487 |
| 1741390800 | 32.96 | 0.47 | 1.45 | 32.56 | 33.509999 | 32.42 | 231712 |
| 1741304400 | 32.49 | 1.62 | 5.25 | 30.94 | 32.64 | 30.87 | 220566 |
| 1741218000 | 30.87 | 1.27 | 4.29 | 29.38 | 30.92 | 29.34 | 225386 |
| 1741131600 | 29.6 | -0.38 | -1.27 | 29.33 | 30.37 | 29.13 | 287035 |
| 1741045200 | 29.98 | 0.39 | 1.32 | 29.59 | 30 | 29.23 | 287508 |
| 1740786000 | 29.59 | 0.95 | 3.32 | 28.53 | 29.945 | 28.23 | 299854 |
| 1740699600 | 28.64 | -4.57 | -13.76 | 33.4 | 33.4 | 27.71 | 554986 |
| 1740613200 | 33.21 | 1.25 | 3.91 | 35.67 | 36.3294 | 31.155 | 418732 |
| 1740526800 | 31.96 | -0.73 | -2.23 | 32.34 | 32.479999 | 30.95 | 439998 |
| 1740440400 | 32.689999 | 0.91 | 2.86 | 31.94 | 33 | 31.72 | 223781 |
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
