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 | -0.2952 | -1.18625678119 | 24.885 | 24.9899 | 24.57 | 1551 | 24.90198807 | SP |
| 4 | -0.2602 | -1.04708249497 | 24.85 | 24.9899 | 24.57 | 1505 | 24.87959023 | SP |
| 12 | 0.0298 | 0.121335504886 | 24.56 | 24.9899 | 24.21 | 1609 | 24.77426892 | SP |
| 26 | 0.0448 | 0.182521898554 | 24.545 | 24.9899 | 24.08 | 1930 | 24.71998508 | SP |
| 52 | -0.0302 | -0.122664500406 | 24.62 | 24.9899 | 24.08 | 4451 | 24.65350465 | SP |
| 156 | 0.1498 | 0.612929623568 | 24.44 | 25.07 | 24.04 | 10289 | 24.61712747 | SP |
| 260 | 0.1498 | 0.612929623568 | 24.44 | 25.07 | 24.04 | 10289 | 24.61712747 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 24.5898 | -0.33 | -1.31 | 24.6041 | 24.63 | 24.57 | 1035 |
| 1735601400 | 24.915 | 0.01 | 0.04 | 24.905 | 24.94 | 24.86 | 2911 |
| 1735342200 | 24.905 | 0.02 | 0.06 | 24.89 | 24.905 | 24.88 | 105 |
| 1735255800 | 24.89 | -0.02 | -0.08 | 24.91 | 24.9899 | 24.86 | 3186 |
| 1735077840 | 24.91 | 0.02 | 0.10 | 24.885 | 24.91 | 24.885 | 0 |
| 1734996600 | 24.885 | 0.01 | 0.03 | 24.8772 | 24.9 | 24.85 | 189 |
| 1734737400 | 24.8772 | 0.04 | 0.17 | 24.8339 | 24.88 | 24.8339 | 453 |
| 1734651000 | 24.8339 | 0 | 0.02 | 24.8298 | 24.8382 | 24.8 | 406 |
| 1734564600 | 24.8298 | -0.13 | -0.52 | 24.9 | 24.96 | 24.8298 | 2080 |
| 1734478200 | 24.96 | 0.06 | 0.24 | 24.9 | 24.96 | 24.85 | 344 |
| 1734391800 | 24.9 | 0 | 0.00 | 24.9 | 24.9246 | 24.85 | 1550 |
| 1734132600 | 24.9 | 0.01 | 0.04 | 24.98 | 24.98 | 24.85 | 1484 |
| 1734046200 | 24.89 | 0 | 0.02 | 24.8854 | 24.89 | 24.8854 | 270 |
| 1733959800 | 24.8854 | 0.01 | 0.04 | 24.8752 | 24.949 | 24.83 | 4812 |
| 1733873400 | 24.8752 | 0 | 0.01 | 24.79 | 24.91 | 24.79 | 996 |
| 1733787000 | 24.8719 | 0 | 0.01 | 24.8702 | 24.91 | 24.825 | 2762 |
| 1733527800 | 24.8702 | 0.01 | 0.04 | 24.79 | 24.8702 | 24.79 | 3014 |
| 1733441400 | 24.8599 | 0 | 0.00 | 24.95 | 24.95 | 24.8001 | 1799 |
| 1733355000 | 24.8598 | 0 | 0.02 | 24.855 | 24.86 | 24.833 | 1512 |
| 1733268600 | 24.855 | 0 | 0.02 | 24.85 | 24.8576 | 24.85 | 725 |
| 1733182200 | 24.85 | 0.01 | 0.02 | 24.845 | 24.85 | 24.845 | 265 |
| 1732917840 | 24.845 | 0.01 | 0.04 | 24.835 | 24.845 | 24.835 | 0 |
| 1732750200 | 24.835 | 0.01 | 0.04 | 24.825 | 24.87 | 24.825 | 3034 |
| 1732663800 | 24.825 | 0.04 | 0.16 | 24.7861 | 24.8389 | 24.76 | 2536 |
| 1732577400 | 24.7861 | 0.01 | 0.02 | 24.72 | 24.8178 | 24.72 | 3430 |
| 1732318200 | 24.78 | -0.02 | -0.08 | 24.7999 | 24.7999 | 24.76 | 52 |
| 1732231800 | 24.7999 | 0 | 0.02 | 24.795 | 24.82 | 24.74 | 3157 |
| 1732145400 | 24.795 | -0.01 | -0.04 | 24.8052 | 24.85 | 24.795 | 1217 |
| 1732059000 | 24.8052 | -0.04 | -0.18 | 24.85 | 24.85 | 24.795 | 831 |
| 1731972600 | 24.85 | 0.06 | 0.26 | 24.71 | 24.85 | 24.71 | 1419 |
| 1731713400 | 24.7852 | -0.01 | -0.02 | 24.72 | 24.83 | 24.72 | 509 |
| 1731627000 | 24.7902 | -0 | -0.02 | 24.78 | 24.7902 | 24.73 | 1227 |
| 1731540600 | 24.7948 | 0 | 0.00 | 24.86 | 24.86 | 24.74 | 7273 |
| 1731454200 | 24.7944 | -0 | -0.00 | 24.795 | 24.795 | 24.7944 | 66 |
| 1731367800 | 24.795 | 0.01 | 0.04 | 24.7848 | 24.84 | 24.7301 | 1579 |
| 1731108600 | 24.7848 | 0.01 | 0.04 | 24.7751 | 24.7848 | 24.7751 | 45 |
| 1731022200 | 24.7751 | 0.01 | 0.04 | 24.71 | 24.8399 | 24.71 | 4051 |
| 1730935800 | 24.7645 | 0.04 | 0.16 | 24.7645 | 24.7645 | 24.7645 | 89 |
| 1730849400 | 24.7243 | 0.03 | 0.12 | 24.695 | 24.7243 | 24.67 | 135 |
| 1730763000 | 24.695 | 0 | 0.02 | 24.6907 | 24.7 | 24.65 | 4341 |
| 1730500200 | 24.6907 | 0.02 | 0.07 | 24.6739 | 24.6907 | 24.66 | 2964 |
| 1730413800 | 24.6739 | -0.04 | -0.15 | 24.71 | 24.71 | 24.6739 | 112 |
| 1730327400 | 24.71 | 0.01 | 0.03 | 24.702 | 24.71 | 24.6592 | 435 |
| 1730241000 | 24.702 | 0.01 | 0.03 | 24.21 | 24.73 | 24.21 | 1921 |
| 1730154600 | 24.6949 | 0.01 | 0.04 | 24.7 | 24.7 | 24.65 | 2260 |
| 1729895400 | 24.6848 | 0 | 0.02 | 24.6802 | 24.6848 | 24.64 | 400 |
| 1729809000 | 24.6802 | 0 | 0.02 | 24.67 | 24.6802 | 24.62 | 875 |
| 1729722600 | 24.6752 | -0.01 | -0.04 | 24.61 | 24.7799 | 24.61 | 2490 |
| 1729636200 | 24.6852 | 0.01 | 0.04 | 24.59 | 24.6852 | 24.59 | 668 |
| 1729549800 | 24.6754 | -0 | -0.02 | 24.6801 | 24.6801 | 24.6754 | 61 |
| 1729290600 | 24.6801 | 0.02 | 0.10 | 24.58 | 24.73 | 24.58 | 573 |
| 1729204200 | 24.6553 | -0.03 | -0.12 | 24.685 | 24.685 | 24.6 | 455 |
| 1729117800 | 24.685 | -0.01 | -0.02 | 24.69 | 24.69 | 24.645 | 1056 |
| 1729031400 | 24.69 | 0.05 | 0.22 | 24.6351 | 24.71 | 24.6351 | 1311 |
| 1728945000 | 24.6351 | 0.02 | 0.08 | 24.6152 | 24.68 | 24.5814 | 8310 |
| 1728685800 | 24.6152 | 0.02 | 0.08 | 24.53 | 24.63 | 24.53 | 456 |
| 1728599400 | 24.595 | -0.01 | -0.02 | 24.6 | 24.65 | 24.595 | 607 |
| 1728513000 | 24.6 | 0 | 0.01 | 24.5972 | 24.6 | 24.55 | 872 |
| 1728426600 | 24.5972 | 0.03 | 0.12 | 24.56 | 24.64 | 24.56 | 3658 |
| 1728340200 | 24.5668 | -0.03 | -0.11 | 24.68 | 24.68 | 24.5668 | 1838 |
| 1728081000 | 24.5949 | 0.01 | 0.06 | 24.58 | 24.6 | 24.54 | 2204 |
| 1727994600 | 24.58 | -0.01 | -0.04 | 24.67 | 24.67 | 24.58 | 1373 |
| 1727908200 | 24.59 | -0.04 | -0.16 | 24.63 | 24.63 | 24.59 | 2199 |
| 1727821800 | 24.63 | 0.04 | 0.16 | 24.5905 | 24.64 | 24.585 | 3056 |
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
