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 | 0.79 | 1.63189423673 | 48.41 | 49.3 | 47.5 | 6691 | 48.68718278 | DR |
| 4 | -1.99 | -3.88747802305 | 51.19 | 51.19 | 46.92 | 4155 | 48.55153841 | DR |
| 12 | 0.08 | 0.162866449511 | 49.12 | 56.1 | 46.92 | 2765 | 50.82789357 | DR |
| 26 | -3.35 | -6.37488106565 | 52.55 | 57.8 | 41.65 | 1889 | 50.07382644 | DR |
| 52 | 5.71 | 13.1294550471 | 43.49 | 57.8 | 40.49 | 1325 | 50.23643011 | DR |
| 156 | -12.25000092 | -19.9349076267 | 61.45000092 | 66.15000099 | 28.90700043 | 790 | 50.00498167 | DR |
| 260 | -74.34200184 | -60.1754874721 | 123.54200184 | 289.80000432 | 0.2 | 787 | 51.49810081 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 49.2 | 0.4 | 0.82 | 49.1 | 49.2 | 49.1 | 242 |
| 1714080540 | 48.8 | 0.27 | 0.56 | 48.7 | 48.8 | 48.6 | 5221 |
| 1713994200 | 48.53 | 0.93 | 1.95 | 48.6 | 48.65 | 48.53 | 635 |
| 1713907800 | 47.6 | -1.45 | -2.96 | 47.5 | 47.65 | 47.5 | 276 |
| 1713821340 | 49.05 | 0.4 | 0.82 | 48.65 | 49.3 | 48.65 | 2067 |
| 1713562200 | 48.65 | 0.24 | 0.50 | 48.41 | 48.65 | 48.41 | 25256 |
| 1713475800 | 48.41 | 1.23 | 2.61 | 48.1 | 48.41 | 48.1 | 36 |
| 1713389400 | 47.18 | -0.47 | -0.99 | 46.92 | 47.25 | 46.92 | 351 |
| 1713302940 | 47.65 | 0.05 | 0.11 | 47.72 | 47.72 | 47.55 | 14431 |
| 1713216600 | 47.6 | 0.25 | 0.53 | 47.58 | 47.7 | 47.45 | 3471 |
| 1712957400 | 47.35 | -1.96 | -3.97 | 48.1 | 48.1 | 47.35 | 383 |
| 1712870940 | 49.31 | -0.99 | -1.97 | 49.25 | 49.32 | 49.25 | 531 |
| 1712784540 | 50.3 | 0 | 0.00 | 50.3 | 50.3 | 50.3 | 676 |
| 1712698140 | 50.3 | 1.55 | 3.18 | 50.35 | 50.4 | 50.3 | 1462 |
| 1712611740 | 48.75 | -0.45 | -0.91 | 48.8 | 48.89 | 48.71 | 2308 |
| 1712352600 | 49.2 | 0.65 | 1.34 | 49 | 49.2 | 49 | 512 |
| 1712266140 | 48.55 | -0.3 | -0.61 | 48.47 | 48.55 | 48.47 | 169 |
| 1712179740 | 48.85 | -0.05 | -0.10 | 48.9 | 49 | 48.85 | 241 |
| 1712093400 | 48.9 | -1.05 | -2.10 | 49.5 | 49.5 | 48.75 | 20510 |
| 1712006940 | 49.95 | -2 | -3.85 | 51.19 | 51.19 | 49.95 | 409 |
| 1711661400 | 51.95 | 0.25 | 0.48 | 51.95 | 51.95 | 51.95 | 139 |
| 1711574940 | 51.7 | -0.35 | -0.67 | 51.6 | 51.7 | 51.6 | 2352 |
| 1711488540 | 52.05 | 0.5 | 0.97 | 52 | 52.05 | 52 | 4085 |
| 1711402140 | 51.55 | -1.34 | -2.53 | 52.2 | 52.2 | 51.18 | 3161 |
| 1711143000 | 52.89 | -0.51 | -0.96 | 52.45 | 52.89 | 52.45 | 259 |
| 1711056600 | 53.4 | 0.12 | 0.23 | 52.21 | 53.4 | 52.21 | 490 |
| 1710970200 | 53.28 | 0.43 | 0.81 | 53.55 | 53.55 | 53.28 | 3432 |
| 1710883740 | 52.85 | -0.22 | -0.41 | 52.6 | 53 | 52.6 | 60 |
| 1710797400 | 53.07 | -0.53 | -0.99 | 53.6 | 53.6 | 53 | 499 |
| 1710538200 | 53.6 | 0.15 | 0.28 | 53.65 | 53.65 | 53.6 | 2454 |
| 1710451740 | 53.45 | -1.7 | -3.08 | 53.65 | 53.7 | 53.45 | 5143 |
| 1710365400 | 55.15 | 0.94 | 1.73 | 55.13 | 55.15 | 55.13 | 4157 |
| 1710278940 | 54.21 | 0.6 | 1.12 | 54.21 | 54.21 | 54.07 | 3364 |
| 1710192600 | 53.61 | 0.66 | 1.25 | 53.54 | 53.61 | 53.52 | 4097 |
| 1709933400 | 52.95 | 0.75 | 1.44 | 53.06 | 53.06 | 52.75 | 2427 |
| 1709847000 | 52.2 | 1.35 | 2.65 | 52.52 | 52.52 | 52.2 | 2296 |
| 1709760540 | 50.85 | -1.5 | -2.87 | 50.93 | 50.95 | 50.75 | 3191 |
| 1709674200 | 52.35 | -1.3 | -2.42 | 53.06 | 53.06 | 52.35 | 3060 |
| 1709587740 | 53.65 | -1.17 | -2.13 | 55.15 | 55.15 | 53.64 | 5885 |
| 1709328600 | 54.82 | 0.82 | 1.52 | 54.71 | 54.82 | 54.71 | 847 |
| 1709242200 | 54 | -2.1 | -3.74 | 54.99 | 55.5 | 53.85 | 5673 |
| 1709155800 | 56.1 | 0.2 | 0.36 | 55.98 | 56.1 | 55.98 | 63 |
| 1709069400 | 55.9 | 2.5 | 4.68 | 55.28 | 56.1 | 55.28 | 1283 |
| 1708983000 | 53.4 | -0.48 | -0.89 | 53.4 | 53.4 | 53.4 | 153 |
| 1708723800 | 53.88 | -0.12 | -0.22 | 53.85 | 53.88 | 53.75 | 58 |
| 1708637400 | 54 | 1.53 | 2.92 | 53.65 | 54 | 53.65 | 5799 |
| 1708550940 | 52.47 | -0.63 | -1.19 | 52.47 | 52.47 | 52.47 | 184 |
| 1708464600 | 53.1 | -0.85 | -1.58 | 53.9 | 53.9 | 53.05 | 643 |
| 1708378200 | 53.95 | 0 | 0.00 | 53.95 | 53.95 | 53.95 | 0 |
| 1708119000 | 53.95 | 0.6 | 1.12 | 54.2 | 54.2 | 53.95 | 275 |
| 1708032600 | 53.35 | 0.13 | 0.24 | 53.56 | 53.56 | 53.35 | 2640 |
| 1707946200 | 53.22 | 0.22 | 0.42 | 52.92 | 53.25 | 52.8 | 2375 |
| 1707514200 | 53 | 0.73 | 1.40 | 52.5 | 53 | 52.5 | 359 |
| 1707427800 | 52.27 | -0.48 | -0.91 | 52.55 | 52.55 | 52.25 | 279 |
| 1707341400 | 52.75 | -0.05 | -0.09 | 52.75 | 52.75 | 52.65 | 1964 |
| 1707255000 | 52.8 | 2.7 | 5.39 | 52.7 | 53 | 52.7 | 1363 |
| 1707168600 | 50.1 | 1 | 2.04 | 50.25 | 50.25 | 50.1 | 689 |
| 1706909400 | 49.1 | -0.65 | -1.31 | 49.12 | 49.2 | 49.1 | 683 |
| 1706822940 | 49.75 | 1.28 | 2.64 | 49.7 | 49.8 | 49.7 | 233 |
| 1706736600 | 48.47 | 0.09 | 0.19 | 48.55 | 48.55 | 48.47 | 376 |
| 1706650200 | 48.38 | -0.34 | -0.70 | 48.4 | 48.4 | 48.35 | 33 |
| 1706563800 | 48.72 | -1.48 | -2.95 | 49.08 | 49.08 | 48.7 | 1925 |
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
