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 | -0.7 | -2.96735905045 | 23.59 | 24.7818 | 22.89 | 2493 | 23.65660198 | SP |
| 4 | -1.87 | -7.55250403877 | 24.76 | 25.57 | 22.5 | 10417 | 23.74982831 | SP |
| 12 | -3.47 | -13.1638846737 | 26.36 | 28.25 | 22.5 | 16223 | 26.40773588 | SP |
| 26 | -0.04 | -0.174443959878 | 22.93 | 28.25 | 22.5 | 9472 | 26.16991627 | SP |
| 52 | 2.93 | 14.6793587174 | 19.96 | 28.25 | 18.69 | 7253 | 24.32975633 | SP |
| 156 | 2.93 | 14.6793587174 | 19.96 | 28.25 | 18.69 | 7253 | 24.32975633 | SP |
| 260 | 2.93 | 14.6793587174 | 19.96 | 28.25 | 18.69 | 7253 | 24.32975633 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 22.89 | -0.55 | -2.35 | 23.34 | 23.34 | 22.84 | 1511 |
| 1743114600 | 23.44 | -0.5 | -2.10 | 23.77 | 24 | 23.44 | 9499 |
| 1743028200 | 23.9427 | -0.84 | -3.39 | 24.67 | 24.67 | 23.88 | 561 |
| 1742941800 | 24.7818 | 0.08 | 0.33 | 24.753 | 24.7818 | 24.74 | 317 |
| 1742855400 | 24.7002 | 0.77 | 3.22 | 24.46 | 24.7002 | 24.46 | 1258 |
| 1742596200 | 23.93 | 0.13 | 0.53 | 23.59 | 23.93 | 23.59 | 832 |
| 1742509800 | 23.8043 | 0.04 | 0.15 | 23.64 | 24.0399 | 23.64 | 1880 |
| 1742423400 | 23.7678 | 0.51 | 2.18 | 23.55 | 23.7678 | 23.55 | 1085 |
| 1742337000 | 23.26 | -0.63 | -2.64 | 23.74 | 23.74 | 23.26 | 1201 |
| 1742250600 | 23.89 | 0.04 | 0.17 | 23.84 | 23.98 | 23.7643 | 2667 |
| 1741991400 | 23.85 | 0.75 | 3.25 | 23.52 | 23.85 | 23.52 | 12754 |
| 1741905000 | 23.1 | -0.49 | -2.08 | 23.25 | 23.27 | 23.1 | 1830 |
| 1741818600 | 23.59 | 0.47 | 2.03 | 23.35 | 23.619 | 23.2 | 35758 |
| 1741732200 | 23.12 | 0.49 | 2.17 | 22.7 | 23.29 | 22.7 | 29203 |
| 1741645800 | 22.63 | -1.2 | -5.04 | 23.22 | 23.22 | 22.5 | 7916 |
| 1741390200 | 23.83 | 0.16 | 0.68 | 23.67 | 23.96 | 23.145 | 59754 |
| 1741303800 | 23.67 | -1.16 | -4.67 | 24.13 | 24.34 | 23.62 | 9017 |
| 1741217400 | 24.8299 | 0.48 | 1.97 | 24.5 | 24.89 | 24.4099 | 6553 |
| 1741131000 | 24.35 | -0.05 | -0.20 | 24.02 | 24.8 | 23.74 | 10153 |
| 1741044600 | 24.4 | -0.89 | -3.50 | 25.57 | 25.57 | 24.23 | 8851 |
| 1740785400 | 25.285 | 0.46 | 1.83 | 24.76 | 25.29 | 24.49 | 7258 |
| 1740699000 | 24.83 | -0.95 | -3.69 | 26.22 | 26.22 | 24.82 | 2771 |
| 1740612600 | 25.7825 | 0.19 | 0.74 | 25.6 | 26.06 | 25.6 | 3055 |
| 1740526200 | 25.5923 | -0.63 | -2.42 | 26.13 | 26.13 | 25.27 | 34451 |
| 1740439800 | 26.2272 | -0.48 | -1.81 | 26.69 | 26.77 | 26.09 | 26951 |
| 1740180600 | 26.71 | -0.84 | -3.04 | 27.49 | 27.49 | 26.71 | 18266 |
| 1740094200 | 27.5465 | -0.34 | -1.23 | 27.81 | 27.81 | 27.28 | 17680 |
| 1740007800 | 27.89 | -0.13 | -0.46 | 27.97 | 27.98 | 27.65 | 77043 |
| 1739921400 | 28.02 | -0.03 | -0.11 | 28.25 | 28.25 | 27.86 | 156963 |
| 1739575800 | 28.05 | 0.31 | 1.12 | 27.76 | 28.05 | 27.76 | 12576 |
| 1739489400 | 27.74 | 0.64 | 2.36 | 27.64 | 27.74 | 27.4 | 12085 |
| 1739403000 | 27.1 | -0.16 | -0.59 | 26.94 | 27.2035 | 26.94 | 13842 |
| 1739316600 | 27.26 | -0.14 | -0.51 | 27.24 | 27.3 | 27.1835 | 80082 |
| 1739230200 | 27.4 | 0.42 | 1.56 | 27.12 | 27.4399 | 27.12 | 4891 |
| 1738971000 | 26.98 | -0.16 | -0.59 | 27.17 | 27.33 | 26.88 | 5223 |
| 1738884600 | 27.14 | 0.23 | 0.85 | 27 | 27.14 | 26.88 | 33953 |
| 1738798200 | 26.91 | 0.16 | 0.58 | 26.85 | 26.955 | 26.73 | 3379 |
| 1738711800 | 26.7536 | 0.42 | 1.61 | 26.4678 | 26.7536 | 26.4678 | 2371 |
| 1738625400 | 26.33 | -0.29 | -1.09 | 25.94 | 26.5192 | 25.94 | 6911 |
| 1738366200 | 26.62 | -0.05 | -0.19 | 26.85 | 27.139 | 26.61 | 5936 |
| 1738279800 | 26.67 | 0.17 | 0.64 | 26.78 | 26.82 | 26.4571 | 40688 |
| 1738193400 | 26.5 | -0.13 | -0.50 | 26.66 | 26.66 | 26.28 | 17176 |
| 1738107000 | 26.6344 | 0.83 | 3.20 | 26.08 | 26.66 | 25.8 | 14323 |
| 1738020600 | 25.8076 | -1.95 | -7.02 | 26.04 | 26.1894 | 25.56 | 27773 |
| 1737761400 | 27.7565 | -0.03 | -0.12 | 28.01 | 28.01 | 27.64 | 7487 |
| 1737675000 | 27.79 | 0 | 0.00 | 27.79 | 27.79 | 27.79 | 0 |
| 1737588600 | 27.79 | 0.66 | 2.43 | 27.61 | 27.86 | 27.61 | 14182 |
| 1737502200 | 27.13 | 0.33 | 1.23 | 26.9 | 27.19 | 26.72 | 19650 |
| 1737156600 | 26.8012 | 0.29 | 1.10 | 26.76 | 26.9 | 26.76 | 5198 |
| 1737070200 | 26.51 | -0.14 | -0.53 | 26.73 | 26.82 | 26.51 | 6959 |
| 1736983800 | 26.65 | 0.75 | 2.90 | 26.46 | 26.65 | 26.46 | 3150 |
| 1736897400 | 25.9 | 0.01 | 0.04 | 26.25 | 26.25 | 25.89 | 1199 |
| 1736811000 | 25.89 | -0.26 | -0.99 | 25.75 | 25.9 | 25.7 | 1226 |
| 1736551800 | 26.15 | -0.25 | -0.95 | 26.0048 | 26.27 | 25.99 | 5422 |
| 1736379000 | 26.4 | -0.01 | -0.04 | 26.41 | 26.41 | 26.32 | 2231 |
| 1736292600 | 26.41 | -0.75 | -2.76 | 26.68 | 26.68 | 26.35 | 4209 |
| 1736206200 | 27.16 | 0.46 | 1.72 | 27.22 | 27.31 | 27.061 | 6058 |
| 1735947000 | 26.7 | 0.58 | 2.22 | 26.36 | 26.7 | 26.3442 | 4791 |
| 1735860600 | 26.12 | 0.25 | 0.96 | 26.28 | 26.28 | 26.04 | 3201 |
| 1735687800 | 25.8717 | -0.36 | -1.39 | 26.31 | 26.31 | 25.8717 | 1015 |
| 1735601400 | 26.2356 | -0.22 | -0.85 | 25.96 | 26.3599 | 25.96 | 3400 |
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
