Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.040338846309 | 24.79 | 24.8199 | 24.78 | 1614 | 24.79583135 | SP |
| 4 | 0.16 | 0.649350649351 | 24.64 | 24.82 | 24.64 | 3752 | 24.77189615 | SP |
| 12 | -0.1402 | -0.562144650003 | 24.9402 | 25.06 | 24.5801 | 5202 | 24.75504917 | SP |
| 26 | -0.0252 | -0.101509756215 | 24.8252 | 25.06 | 24.55 | 4606 | 24.79458465 | SP |
| 52 | -0.045 | -0.181122962367 | 24.845 | 25.06 | 23.8301 | 5509 | 24.69958726 | SP |
| 156 | 0.35 | 1.43149284254 | 24.45 | 27.39 | 23.8301 | 12610 | 24.67495095 | SP |
| 260 | 0.35 | 1.43149284254 | 24.45 | 27.39 | 23.8301 | 12610 | 24.67495095 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 24.7989 | 0 | 0.02 | 24.795 | 24.7989 | 24.78 | 190 |
| 1741044600 | 24.795 | -0.01 | -0.02 | 24.8 | 24.8109 | 24.79 | 1202 |
| 1740785400 | 24.8 | 0 | 0.00 | 24.7996 | 24.8183 | 24.79 | 913 |
| 1740699000 | 24.7996 | 0 | 0.02 | 24.795 | 24.7996 | 24.79 | 305 |
| 1740612600 | 24.795 | 0.03 | 0.10 | 24.79 | 24.8199 | 24.79 | 5460 |
| 1740526200 | 24.77 | -0.02 | -0.08 | 24.79 | 24.82 | 24.7601 | 6160 |
| 1740439800 | 24.79 | 0 | 0.02 | 24.785 | 24.8114 | 24.7601 | 3617 |
| 1740180600 | 24.785 | -0.01 | -0.04 | 24.7947 | 24.81 | 24.78 | 4832 |
| 1740094200 | 24.7947 | 0.01 | 0.04 | 24.785 | 24.81 | 24.7444 | 4460 |
| 1740007800 | 24.785 | 0 | 0.01 | 24.782 | 24.8 | 24.77 | 10560 |
| 1739921400 | 24.782 | 0 | 0.01 | 24.7794 | 24.82 | 24.7401 | 8878 |
| 1739575800 | 24.7794 | 0 | 0.02 | 24.7745 | 24.82 | 24.75 | 455 |
| 1739489400 | 24.7745 | -0 | -0.01 | 24.778 | 24.778 | 24.75 | 1221 |
| 1739403000 | 24.778 | 0.01 | 0.03 | 24.7696 | 24.81 | 24.74 | 575 |
| 1739316600 | 24.7696 | 0.03 | 0.12 | 24.73 | 24.81 | 24.7101 | 1829 |
| 1739230200 | 24.74 | -0.02 | -0.10 | 24.7639 | 24.7699 | 24.73 | 8873 |
| 1738971000 | 24.7639 | 0.01 | 0.04 | 24.7548 | 24.7639 | 24.71 | 4072 |
| 1738884600 | 24.7548 | 0.03 | 0.14 | 24.72 | 24.8099 | 24.7001 | 1962 |
| 1738798200 | 24.72 | 0 | 0.00 | 24.64 | 24.8 | 24.64 | 5720 |
| 1738711800 | 24.72 | -0.01 | -0.04 | 24.7302 | 24.79 | 24.6902 | 6849 |
| 1738625400 | 24.7302 | -0.01 | -0.04 | 24.745 | 24.77 | 24.6901 | 2614 |
| 1738366200 | 24.7401 | 0.01 | 0.04 | 24.7301 | 24.77 | 24.7 | 2191 |
| 1738279800 | 24.7301 | 0 | 0.01 | 24.7287 | 24.7301 | 24.7 | 11243 |
| 1738193400 | 24.7287 | 0.01 | 0.06 | 24.7149 | 24.7799 | 24.69 | 10622 |
| 1738107000 | 24.7149 | 0 | 0.02 | 24.71 | 24.75 | 24.69 | 7059 |
| 1738020600 | 24.71 | -0.02 | -0.06 | 24.7252 | 24.76 | 24.67 | 2720 |
| 1737761400 | 24.7252 | 0.01 | 0.04 | 24.71 | 24.77 | 24.6701 | 28365 |
| 1737675000 | 24.7152 | 0 | 0.00 | 24.7152 | 24.7152 | 24.7152 | 0 |
| 1737588600 | 24.7152 | 0.01 | 0.02 | 24.71 | 24.759 | 24.6601 | 9997 |
| 1737502200 | 24.71 | 0 | 0.02 | 24.82 | 24.82 | 24.6601 | 8675 |
| 1737156600 | 24.7057 | 0.04 | 0.16 | 24.6652 | 24.74 | 24.6501 | 9801 |
| 1737070200 | 24.6652 | -0.02 | -0.10 | 24.68 | 24.72 | 24.65 | 15598 |
| 1736983800 | 24.6901 | 0.01 | 0.06 | 24.6752 | 24.7499 | 24.6492 | 2552 |
| 1736897400 | 24.6752 | 0.01 | 0.02 | 24.67 | 24.6752 | 24.6286 | 10726 |
| 1736811000 | 24.67 | 0.02 | 0.06 | 24.655 | 24.72 | 24.62 | 1854 |
| 1736551800 | 24.655 | -0.01 | -0.04 | 24.75 | 24.75 | 24.61 | 4500 |
| 1736379000 | 24.6647 | -0 | -0.00 | 24.6648 | 24.6648 | 24.64 | 2156 |
| 1736292600 | 24.6648 | -0.01 | -0.02 | 24.6699 | 24.7199 | 24.63 | 4053 |
| 1736206200 | 24.6699 | 0.01 | 0.04 | 24.66 | 24.71 | 24.6101 | 8101 |
| 1735947000 | 24.66 | 0.03 | 0.12 | 24.72 | 24.72 | 24.6001 | 2385 |
| 1735860600 | 24.63 | 0.01 | 0.04 | 24.62 | 24.69 | 24.5801 | 4470 |
| 1735687800 | 24.62 | -0.37 | -1.46 | 24.6354 | 24.6354 | 24.59 | 3286 |
| 1735601400 | 24.985 | 0.03 | 0.11 | 24.9576 | 25.03 | 24.9101 | 5521 |
| 1735342200 | 24.9576 | 0 | 0.01 | 24.955 | 25.01 | 24.955 | 734 |
| 1735255800 | 24.955 | -0.03 | -0.10 | 25.06 | 25.06 | 24.91 | 3311 |
| 1735077840 | 24.98 | 0.05 | 0.20 | 24.88 | 24.98 | 24.88 | 663 |
| 1734996600 | 24.93 | 0 | 0.02 | 24.925 | 24.95 | 24.915 | 2113 |
| 1734737400 | 24.925 | 0.05 | 0.22 | 24.87 | 24.95 | 24.87 | 5247 |
| 1734651000 | 24.87 | 0.01 | 0.03 | 24.8633 | 24.89 | 24.83 | 6636 |
| 1734564600 | 24.8633 | -0.1 | -0.39 | 24.9603 | 25.03 | 24.8633 | 15168 |
| 1734478200 | 24.9603 | -0.01 | -0.02 | 24.966 | 25 | 24.92 | 2578 |
| 1734391800 | 24.966 | 0.04 | 0.14 | 24.93 | 25 | 24.91 | 1905 |
| 1734132600 | 24.93 | 0.03 | 0.12 | 25.02 | 25.02 | 24.93 | 754 |
| 1734046200 | 24.9 | -0.01 | -0.02 | 24.905 | 24.9299 | 24.891 | 832 |
| 1733959800 | 24.905 | -0.04 | -0.14 | 24.9402 | 24.9402 | 24.9 | 4368 |
| 1733873400 | 24.9402 | 0 | 0.00 | 24.9398 | 24.9523 | 24.9398 | 976 |
| 1733787000 | 24.9398 | 0.06 | 0.24 | 24.89 | 24.945 | 24.89 | 2614 |
| 1733527800 | 24.8801 | -0.04 | -0.14 | 24.85 | 24.925 | 24.85 | 10696 |
| 1733441400 | 24.9153 | -0.01 | -0.04 | 25 | 25 | 24.87 | 2136 |
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
