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 | -0.295 | -1.23534338358 | 23.88 | 23.92 | 23.4901 | 12251 | 23.71271292 | SP |
| 4 | -0.095 | -0.401182432432 | 23.68 | 24.07 | 23.4901 | 19506 | 23.8340108 | SP |
| 12 | -0.245 | -1.02811582039 | 23.83 | 24.56 | 23.38 | 15172 | 23.78901529 | SP |
| 26 | -0.795 | -3.26086956522 | 24.38 | 24.56 | 23.38 | 11734 | 23.98035701 | SP |
| 52 | -0.535 | -2.21807628524 | 24.12 | 24.56 | 23.04 | 12874 | 23.93607291 | SP |
| 156 | -1.875 | -7.36449332286 | 25.46 | 25.46 | 21.9201 | 11246 | 23.73081584 | SP |
| 260 | -1.955 | -7.65465935787 | 25.54 | 28.89 | 21.9201 | 11468 | 25.06947102 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 23.585 | -0.07 | -0.30 | 23.55 | 23.59 | 23.5 | 11969 |
| 1741818600 | 23.655 | -0.05 | -0.19 | 23.81 | 23.81 | 23.4901 | 10657 |
| 1741732200 | 23.7 | -0.14 | -0.59 | 23.85 | 23.88 | 23.7 | 28772 |
| 1741645800 | 23.8397 | 0.13 | 0.55 | 23.82 | 23.8596 | 23.81 | 2966 |
| 1741390200 | 23.71 | -0.15 | -0.63 | 23.71 | 23.92 | 23.61 | 14493 |
| 1741303800 | 23.86 | -0.05 | -0.19 | 23.88 | 23.88 | 23.81 | 4369 |
| 1741217400 | 23.9058 | 0.01 | 0.06 | 23.98 | 23.98 | 23.8801 | 16806 |
| 1741131000 | 23.8923 | -0.1 | -0.41 | 23.94 | 23.99 | 23.87 | 107091 |
| 1741044600 | 23.99 | -0.07 | -0.30 | 23.98 | 24.02 | 23.82 | 7200 |
| 1740785400 | 24.0623 | 0.07 | 0.28 | 24.03 | 24.07 | 24.02 | 3399 |
| 1740699000 | 23.9954 | -0.04 | -0.19 | 24.02 | 24.02 | 23.96 | 1893 |
| 1740612600 | 24.04 | 0.03 | 0.12 | 23.94 | 24.07 | 23.94 | 4378 |
| 1740526200 | 24.01 | 0.11 | 0.44 | 24.01 | 24.0355 | 23.97 | 8562 |
| 1740439800 | 23.905 | 0.05 | 0.23 | 23.9 | 23.91 | 23.87 | 5174 |
| 1740180600 | 23.85 | 0.02 | 0.07 | 23.88 | 23.92 | 23.84 | 74790 |
| 1740094200 | 23.8325 | 0.04 | 0.16 | 23.85 | 23.88 | 23.8002 | 11254 |
| 1740007800 | 23.7935 | 0.04 | 0.18 | 23.7105 | 23.795 | 23.7105 | 5814 |
| 1739921400 | 23.7504 | -0.04 | -0.17 | 23.73 | 23.84 | 23.7201 | 7112 |
| 1739575800 | 23.79 | 0.07 | 0.30 | 23.87 | 23.88 | 23.78 | 14629 |
| 1739489400 | 23.72 | 0.24 | 1.02 | 23.68 | 23.78 | 23.5601 | 41257 |
| 1739403000 | 23.48 | -0.34 | -1.44 | 23.73 | 23.73 | 23.38 | 21777 |
| 1739316600 | 23.8227 | -0.01 | -0.05 | 23.8 | 23.83 | 23.7718 | 6459 |
| 1739230200 | 23.8355 | -0.05 | -0.21 | 23.89 | 23.89 | 23.8 | 5617 |
| 1738971000 | 23.8862 | -0.03 | -0.14 | 23.89 | 23.93 | 23.82 | 5162 |
| 1738884600 | 23.92 | 0.04 | 0.15 | 23.93 | 23.95 | 23.88 | 1789 |
| 1738798200 | 23.885 | 0.08 | 0.33 | 23.86 | 23.89 | 23.84 | 2997 |
| 1738711800 | 23.8068 | 0.03 | 0.13 | 23.73 | 23.8068 | 23.72 | 7409 |
| 1738625400 | 23.775 | -0.02 | -0.06 | 23.75 | 24.56 | 23.71 | 4711 |
| 1738366200 | 23.79 | -0.04 | -0.19 | 23.8401 | 23.89 | 23.64 | 22826 |
| 1738279800 | 23.8348 | -0.02 | -0.10 | 23.88 | 23.94 | 23.82 | 9189 |
| 1738193400 | 23.8577 | 0.02 | 0.09 | 23.85 | 23.8588 | 23.8019 | 4129 |
| 1738107000 | 23.8353 | -0.04 | -0.15 | 23.83 | 23.855 | 23.66 | 16008 |
| 1738020600 | 23.8712 | 0.12 | 0.50 | 23.82 | 23.945 | 23.6965 | 10266 |
| 1737761400 | 23.7533 | -0.06 | -0.26 | 23.7017 | 23.76 | 23.7017 | 2199 |
| 1737675000 | 23.8151 | 0 | 0.00 | 23.8151 | 23.8151 | 23.8151 | 0 |
| 1737588600 | 23.8151 | -0.02 | -0.10 | 23.79 | 23.86 | 23.76 | 6822 |
| 1737502200 | 23.84 | 0.11 | 0.44 | 23.76 | 23.87 | 23.7401 | 96134 |
| 1737156600 | 23.735 | 0.04 | 0.17 | 23.78 | 23.79 | 23.7259 | 8645 |
| 1737070200 | 23.695 | 0.08 | 0.36 | 23.71 | 23.72 | 23.5713 | 5287 |
| 1736983800 | 23.6108 | 0.11 | 0.45 | 23.56 | 23.67 | 23.56 | 7715 |
| 1736897400 | 23.505 | -0.08 | -0.32 | 23.57 | 23.57 | 23.44 | 17361 |
| 1736811000 | 23.58 | 0 | 0.01 | 23.58 | 23.63 | 23.5 | 31661 |
| 1736551800 | 23.5783 | -0.17 | -0.70 | 23.59 | 23.71 | 23.53 | 28032 |
| 1736379000 | 23.745 | -0.07 | -0.27 | 23.81 | 23.8198 | 23.67 | 5104 |
| 1736292600 | 23.81 | -0.08 | -0.33 | 23.81 | 23.88 | 23.7401 | 18299 |
| 1736206200 | 23.8884 | 0.04 | 0.18 | 23.84 | 23.9 | 23.84 | 8546 |
| 1735947000 | 23.845 | -0.02 | -0.06 | 23.81 | 23.9193 | 23.7801 | 12916 |
| 1735860600 | 23.86 | 0.05 | 0.22 | 23.82 | 23.87 | 23.7909 | 11108 |
| 1735687800 | 23.8075 | -0.04 | -0.18 | 23.78 | 23.8799 | 23.64 | 5697 |
| 1735601400 | 23.85 | 0.11 | 0.46 | 23.79 | 23.95 | 23.79 | 5880 |
| 1735342200 | 23.74 | -0.1 | -0.42 | 23.75 | 23.88 | 23.74 | 8416 |
| 1735255800 | 23.84 | 0.03 | 0.11 | 23.76 | 23.8787 | 23.6 | 9037 |
| 1735077840 | 23.8145 | 0.04 | 0.19 | 23.73 | 23.8699 | 23.72 | 1892 |
| 1734996600 | 23.77 | 0.02 | 0.08 | 23.73 | 23.7775 | 23.7104 | 5382 |
| 1734737400 | 23.75 | 0.04 | 0.17 | 23.72 | 23.85 | 23.72 | 17319 |
| 1734651000 | 23.71 | -0.18 | -0.77 | 23.83 | 23.83 | 23.61 | 16900 |
| 1734564600 | 23.8931 | -0.07 | -0.28 | 23.975 | 24.009 | 23.86 | 10413 |
| 1734478200 | 23.96 | -0.12 | -0.48 | 24.08 | 24.0899 | 23.96 | 15222 |
| 1734391800 | 24.0751 | -0 | -0.02 | 24.14 | 24.14 | 24.04 | 1999 |
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
