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 | 1.0776 | 4.32597350462 | 24.91 | 25.99 | 24.91 | 8657 | 25.438261 | SP |
| 4 | 1.1876 | 4.78870967742 | 24.8 | 25.99 | 24.61 | 15868 | 24.9412488 | SP |
| 12 | 1.4976 | 6.11514904042 | 24.49 | 25.99 | 24.2373 | 17008 | 24.8873643 | SP |
| 26 | 2.2376 | 9.42147368421 | 23.75 | 25.99 | 23.255 | 18335 | 24.44473572 | SP |
| 52 | 2.0576 | 8.5984120351 | 23.93 | 25.99 | 21.3188 | 21582 | 23.80670098 | SP |
| 156 | 0.8476 | 3.37151949085 | 25.14 | 26.87 | 21.3188 | 20968 | 24.27522837 | SP |
| 260 | 0.8476 | 3.37151949085 | 25.14 | 26.87 | 21.3188 | 20968 | 24.27522837 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 25.9876 | 0.37 | 1.46 | 25.66 | 25.99 | 25.66 | 5307 |
| 1721082600 | 25.613 | 0.02 | 0.07 | 25.61 | 25.69 | 25.565 | 7318 |
| 1720823400 | 25.5944 | 0.2 | 0.81 | 25.52 | 25.721 | 25.52 | 4891 |
| 1720737000 | 25.39 | 0.27 | 1.07 | 25.1 | 25.46 | 25.1 | 12013 |
| 1720650600 | 25.12 | 0.25 | 1.01 | 24.91 | 25.12 | 24.91 | 13756 |
| 1720564200 | 24.8685 | 0.06 | 0.23 | 24.78 | 24.94 | 24.76 | 7966 |
| 1720477800 | 24.8118 | 0.1 | 0.39 | 24.87 | 24.87 | 24.78 | 8776 |
| 1720218600 | 24.715 | 0 | 0.01 | 24.69 | 24.75 | 24.61 | 15964 |
| 1720040640 | 24.7119 | -0.06 | -0.23 | 24.83 | 24.83 | 24.67 | 6695 |
| 1719959400 | 24.7691 | 0.01 | 0.04 | 24.78 | 24.79 | 24.67 | 49456 |
| 1719873000 | 24.76 | -0.06 | -0.25 | 24.9 | 24.98 | 24.7375 | 32599 |
| 1719613800 | 24.8221 | 0 | 0.00 | 24.8221 | 24.8221 | 24.8221 | 0 |
| 1719527400 | 24.8221 | -0.05 | -0.19 | 24.86 | 24.86 | 24.78 | 5594 |
| 1719441000 | 24.87 | -0.09 | -0.37 | 24.81 | 24.87 | 24.79 | 37173 |
| 1719354600 | 24.9616 | -0.25 | -0.97 | 25.25 | 25.25 | 24.95 | 12594 |
| 1719268200 | 25.207 | 0.31 | 1.23 | 24.97 | 25.26 | 24.97 | 21400 |
| 1719009000 | 24.9 | 0.05 | 0.19 | 24.87 | 24.93 | 24.85 | 24369 |
| 1718922600 | 24.854 | 0.1 | 0.42 | 24.8 | 24.88 | 24.735 | 6685 |
| 1718749800 | 24.75 | 0.09 | 0.35 | 24.64 | 24.75 | 24.64 | 15897 |
| 1718663400 | 24.6625 | 0.15 | 0.61 | 24.47 | 24.68 | 24.47 | 26784 |
| 1718404200 | 24.5125 | -0.1 | -0.41 | 24.42 | 24.53 | 24.4133 | 5933 |
| 1718317800 | 24.6131 | -0.04 | -0.16 | 24.69 | 24.69 | 24.6131 | 4238 |
| 1718231400 | 24.6519 | -0.08 | -0.32 | 25 | 25 | 24.5694 | 44072 |
| 1718145000 | 24.73 | -0.04 | -0.15 | 24.75 | 24.75 | 24.5551 | 10626 |
| 1718058600 | 24.7669 | -0.08 | -0.31 | 24.709 | 24.83 | 24.6621 | 7796 |
| 1717799400 | 24.8437 | -0.07 | -0.29 | 24.91 | 25.05 | 24.8437 | 8759 |
| 1717713000 | 24.9152 | -0.05 | -0.21 | 24.99 | 24.99 | 24.91 | 9265 |
| 1717626600 | 24.9685 | -0.05 | -0.21 | 25.11 | 25.11 | 24.89 | 6367 |
| 1717540200 | 25.0203 | 0.04 | 0.16 | 24.99 | 25.11 | 24.92 | 29928 |
| 1717453800 | 24.9807 | -0.1 | -0.38 | 25.1 | 25.1988 | 24.9 | 27422 |
| 1717194600 | 25.0765 | 0.42 | 1.71 | 24.64 | 25.08 | 24.64 | 7656 |
| 1717108200 | 24.6544 | 0.28 | 1.17 | 24.5175 | 24.6544 | 24.5175 | 7463 |
| 1717021800 | 24.37 | -0.28 | -1.14 | 24.51 | 24.51 | 24.35 | 6930 |
| 1716935400 | 24.65 | -0.19 | -0.76 | 25.27 | 25.27 | 24.57 | 20038 |
| 1716589800 | 24.84 | 0.05 | 0.22 | 24.94 | 24.94 | 24.77 | 10077 |
| 1716503400 | 24.7862 | -0.43 | -1.72 | 25.19 | 25.19 | 24.7862 | 35898 |
| 1716417000 | 25.22 | -0.16 | -0.63 | 25.25 | 25.295 | 25.18 | 17206 |
| 1716330600 | 25.38 | 0.05 | 0.20 | 25.58 | 25.58 | 25.28 | 40947 |
| 1716244200 | 25.3303 | -0.15 | -0.59 | 25.48 | 25.48 | 25.324 | 7003 |
| 1715985000 | 25.48 | 0.02 | 0.08 | 25.44 | 25.48 | 25.3933 | 21577 |
| 1715898600 | 25.46 | 0.02 | 0.08 | 25.49 | 25.51 | 25.4095 | 12512 |
| 1715812200 | 25.44 | 0.13 | 0.51 | 25.51 | 25.51 | 25.3923 | 14352 |
| 1715725800 | 25.31 | 0.03 | 0.12 | 25.43 | 25.43 | 25.25 | 7350 |
| 1715639400 | 25.28 | 0.06 | 0.24 | 25.3474 | 25.35 | 25.215 | 59115 |
| 1715380200 | 25.2196 | 0.08 | 0.31 | 25.18 | 25.25 | 25.18 | 10825 |
| 1715293800 | 25.1415 | 0.21 | 0.86 | 24.89 | 25.1415 | 24.89 | 6044 |
| 1715207400 | 24.9269 | 0.11 | 0.43 | 24.8 | 24.95 | 24.8 | 10993 |
| 1715121000 | 24.8201 | 0.17 | 0.69 | 24.77 | 24.83 | 24.77 | 8714 |
| 1715034600 | 24.6502 | 0.01 | 0.05 | 24.68 | 24.68 | 24.5635 | 38360 |
| 1714775400 | 24.6391 | 0.25 | 1.01 | 24.64 | 24.6865 | 24.5599 | 4454 |
| 1714689000 | 24.3919 | 0.02 | 0.09 | 24.52 | 24.52 | 24.3 | 10117 |
| 1714602600 | 24.369 | 0.03 | 0.12 | 24.34 | 24.5 | 24.2373 | 52149 |
| 1714516200 | 24.34 | -0.18 | -0.73 | 24.53 | 24.53 | 24.34 | 13356 |
| 1714429800 | 24.5179 | 0.16 | 0.65 | 24.46 | 24.54 | 24.46 | 19134 |
| 1714170600 | 24.359 | -0.09 | -0.38 | 24.44 | 24.445 | 24.359 | 8656 |
| 1714084200 | 24.4523 | -0.19 | -0.76 | 24.6 | 24.6 | 24.42 | 16501 |
| 1713997800 | 24.64 | 0.13 | 0.53 | 24.49 | 24.66 | 24.48 | 19676 |
| 1713911400 | 24.51 | 0.16 | 0.66 | 24.38 | 24.5212 | 24.38 | 21157 |
| 1713825000 | 24.35 | 0.19 | 0.79 | 24.2 | 24.43 | 24.2 | 7694 |
| 1713565800 | 24.16 | 0.32 | 1.36 | 23.93 | 24.16 | 23.81 | 8588 |
| 1713479400 | 23.8365 | 0.11 | 0.45 | 23.81 | 23.88 | 23.765 | 5290 |
| 1713393000 | 23.73 | 0.04 | 0.19 | 23.87 | 23.87 | 23.675 | 46842 |
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
