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 | 1.2375 | 2.68292682927 | 46.125 | 50.1785 | 46.125 | 4262 | 48.08684086 | CS |
| 4 | -1.925 | -3.90565559219 | 49.2875 | 50.9625 | 45.855 | 5533 | 47.45715185 | CS |
| 12 | 4.5625 | 10.660046729 | 42.8 | 51.0225 | 40.975 | 4751 | 46.46082667 | CS |
| 26 | 11.8275 | 33.2840861123 | 35.535 | 51.0225 | 33.919 | 3921 | 43.86863052 | CS |
| 52 | 12.8525 | 37.2428281657 | 34.51 | 51.0225 | 32.9675 | 5828 | 39.15647859 | CS |
| 156 | 11.5125 | 32.1129707113 | 35.85 | 51.0225 | 19.97 | 13727 | 28.28117187 | CS |
| 260 | 16.8225 | 55.083497053 | 30.54 | 51.0225 | 19.05 | 13082 | 29.27004226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080300 | 47.44 | -0.81 | -1.68 | 47.44 | 47.44 | 47.44 | 1582 |
| 1713994020 | 48.25 | -0.55 | -1.13 | 48.5062 | 48.5062 | 48.19 | 15029 |
| 1713907740 | 48.8 | 1.68 | 3.55 | 48.65 | 50.1785 | 48.65 | 2174 |
| 1713821340 | 47.125 | 0.34 | 0.73 | 48.175 | 48.175 | 47.125 | 898 |
| 1713561900 | 46.785 | 0.8 | 1.73 | 46.125 | 46.785 | 46.125 | 1625 |
| 1713475500 | 45.9875 | -0.64 | -1.38 | 46.375 | 47.01 | 45.855 | 2001 |
| 1713389100 | 46.63 | 0.18 | 0.39 | 47.4399 | 47.4399 | 46.63 | 1094 |
| 1713302940 | 46.4475 | -0.24 | -0.52 | 46.6999 | 47.2425 | 46.0495 | 3883 |
| 1713216000 | 46.69 | 0.6 | 1.30 | 46.8 | 47.5 | 46.66 | 1176 |
| 1712957160 | 46.09 | 0.16 | 0.35 | 46.8599 | 46.8599 | 46.08 | 6015 |
| 1712870760 | 45.93 | -0.31 | -0.67 | 46.9875 | 46.9875 | 45.93 | 6531 |
| 1712784000 | 46.2375 | -1.53 | -3.19 | 46.2375 | 46.2375 | 46.2375 | 36558 |
| 1712698140 | 47.7625 | -0.74 | -1.52 | 48.16 | 48.42 | 47.55 | 3075 |
| 1712611200 | 48.5 | -0.79 | -1.60 | 48.595 | 49.08 | 48.5 | 797 |
| 1712352000 | 49.29 | -0.28 | -0.57 | 48.0925 | 49.29 | 48.0925 | 1541 |
| 1712265780 | 49.5725 | -0.52 | -1.03 | 50.75 | 50.75 | 49.5725 | 799 |
| 1712179500 | 50.09 | 0.24 | 0.47 | 50.1575 | 50.2 | 49.6325 | 2492 |
| 1712092980 | 49.855 | -1.11 | -2.17 | 50.09 | 50.09 | 49.12 | 15712 |
| 1712006940 | 50.9625 | 0.56 | 1.10 | 49.2875 | 50.9625 | 49.2875 | 2144 |
| 1711660800 | 50.4075 | -0.59 | -1.16 | 50.1375 | 50.4075 | 50.1375 | 2017 |
| 1711574580 | 51.0016 | 2.12 | 4.35 | 50.5475 | 51.0225 | 50.1875 | 3168 |
| 1711488540 | 48.8775 | -0.9 | -1.80 | 48.9525 | 49.4057 | 48.8775 | 1724 |
| 1711401600 | 49.775 | 0.25 | 0.50 | 49.2 | 49.775 | 48.6927 | 1602 |
| 1711142880 | 49.5275 | -0.1 | -0.20 | 49.63 | 49.775 | 49.5275 | 1096 |
| 1711056240 | 49.625 | -0.97 | -1.91 | 49.34 | 50.9361 | 49.34 | 1168 |
| 1710970140 | 50.59 | 0.75 | 1.50 | 49.69 | 50.6 | 49.69 | 997 |
| 1710883740 | 49.84 | 1.14 | 2.33 | 49.84 | 49.84 | 49.84 | 760 |
| 1710796800 | 48.7031 | 0.04 | 0.09 | 49.07 | 49.07 | 48.7031 | 4885 |
| 1710537720 | 48.66 | 1.04 | 2.18 | 49.53 | 49.53 | 48.66 | 1317 |
| 1710451740 | 47.62 | -1.17 | -2.40 | 48.18 | 49.315 | 47.62 | 73289 |
| 1710365340 | 48.79 | 4.64 | 10.50 | 49.05 | 49.05 | 47.4875 | 1117 |
| 1710278940 | 44.155 | 0.46 | 1.06 | 44.365 | 45.085 | 44.155 | 2159 |
| 1710192540 | 43.6925 | -1.22 | -2.72 | 44.435 | 44.6175 | 43.6925 | 1237 |
| 1709936640 | 44.9125 | 0.46 | 1.03 | 43.96 | 44.9125 | 43.96 | 1604 |
| 1709850360 | 44.455 | -0.34 | -0.75 | 45.25 | 45.6025 | 43.98 | 2309 |
| 1709764080 | 44.7925 | 1.11 | 2.55 | 44.485 | 44.7925 | 44.1775 | 2766 |
| 1709677620 | 43.68 | -1.39 | -3.08 | 43.705 | 43.705 | 43.68 | 684 |
| 1709590980 | 45.07 | 0.07 | 0.16 | 43.75 | 45.07 | 43.75 | 2042 |
| 1709332140 | 45 | 1.17 | 2.66 | 44.6475 | 45 | 44.6475 | 2365 |
| 1709245440 | 43.835 | -0.5 | -1.13 | 44.3891 | 44.3891 | 43.835 | 8896 |
| 1709159100 | 44.3375 | 1.15 | 2.66 | 43.91 | 44.875 | 43.6725 | 1616 |
| 1709072940 | 43.19 | -1 | -2.25 | 43.94 | 43.94 | 43.19 | 1001 |
| 1708986360 | 44.185 | -0.37 | -0.84 | 44.685 | 45.7125 | 44.185 | 1886 |
| 1708726800 | 44.5575 | -0.51 | -1.12 | 44.7575 | 44.7575 | 43.6925 | 1223 |
| 1708640940 | 45.0625 | 1.23 | 2.81 | 45.0175 | 45.0625 | 44.2925 | 2304 |
| 1708554000 | 43.83 | 0.78 | 1.81 | 44.205 | 44.33 | 43.76 | 2725 |
| 1708467600 | 43.0525 | -0.09 | -0.20 | 43.79 | 43.8175 | 43.0525 | 1850 |
| 1708122180 | 43.1375 | 0.26 | 0.59 | 42.1675 | 43.1375 | 41.9525 | 1405 |
| 1708036140 | 42.8825 | 1.59 | 3.86 | 42.0799 | 42.8825 | 42.0799 | 12758 |
| 1707949620 | 41.29 | -0.91 | -2.14 | 41.7075 | 42.96 | 41.29 | 6884 |
| 1707863340 | 42.195 | -0.06 | -0.14 | 41.75 | 42.22 | 40.975 | 2788 |
| 1707776940 | 42.2525 | 0.38 | 0.90 | 42.43 | 43.0175 | 41.75 | 3405 |
| 1707517200 | 41.8775 | -0.08 | -0.19 | 41.635 | 41.8775 | 41.635 | 6454 |
| 1707431280 | 41.9575 | 0.13 | 0.30 | 42.125 | 42.235 | 41.95 | 1866 |
| 1707344940 | 41.8325 | -0.73 | -1.72 | 41.8325 | 41.8325 | 41.8325 | 653 |
| 1707258480 | 42.565 | -0.02 | -0.05 | 42.3625 | 42.565 | 42.17 | 2176 |
| 1707172140 | 42.5875 | -0.21 | -0.50 | 42.0975 | 42.5875 | 41.51 | 1288 |
| 1706912580 | 42.8 | -0.89 | -2.04 | 42.8 | 42.8 | 42.8 | 925 |
| 1706826540 | 43.6925 | 0.97 | 2.26 | 42.7675 | 43.6925 | 42.7675 | 1495 |
| 1706740140 | 42.7275 | -0.36 | -0.83 | 43.8625 | 43.8625 | 42.7275 | 1357 |
| 1706653320 | 43.085 | 0.95 | 2.25 | 43.6875 | 43.6875 | 43.085 | 954 |
| 1706567340 | 42.1375 | -0.36 | -0.85 | 42.2525 | 42.485 | 42.1375 | 1703 |
| 1706307780 | 42.5 | -0.23 | -0.53 | 41.82 | 42.5 | 41.82 | 1540 |
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
