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 | -0.2421 | -0.988974628164 | 24.4799 | 24.835 | 24.23 | 1488990 | 24.4497983 | SP |
| 4 | 0.1878 | 0.780873180873 | 24.05 | 24.89 | 23.545 | 1297393 | 24.31946266 | SP |
| 12 | -46.1422 | -65.56152316 | 70.38 | 71.9 | 23.545 | 806458 | 33.9238519 | SP |
| 26 | -42.9622 | -63.9318452381 | 67.2 | 71.9 | 23.545 | 603587 | 46.91447524 | SP |
| 52 | -34.1322 | -58.475586774 | 58.37 | 71.9 | 23.545 | 547023 | 54.17723018 | SP |
| 156 | -33.2822 | -57.861961057 | 57.52 | 71.9 | 23.545 | 636453 | 54.93728586 | SP |
| 260 | -17.2622 | -41.5956626506 | 41.5 | 71.9 | 23.545 | 615952 | 49.86560689 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 24.83 | 0.19 | 0.77 | 24.66 | 24.86 | 24.66 | 1386055 |
| 1732231800 | 24.64 | 0.22 | 0.90 | 24.49 | 24.7 | 24.3701 | 1342110 |
| 1732145400 | 24.42 | 0.03 | 0.12 | 24.42 | 24.43 | 24.245 | 1799531 |
| 1732059000 | 24.39 | -0.08 | -0.33 | 24.3 | 24.446517 | 24.23 | 1692807 |
| 1731972600 | 24.47 | 0.12 | 0.49 | 24.41 | 24.515 | 24.37 | 1359477 |
| 1731713400 | 24.35 | -0.17 | -0.69 | 24.45 | 24.49 | 24.3023 | 1323824 |
| 1731627000 | 24.52 | -0.15 | -0.61 | 24.68 | 24.7099 | 24.5048 | 1354810 |
| 1731540600 | 24.67 | 0.04 | 0.16 | 24.67 | 24.735 | 24.5863 | 1375010 |
| 1731454200 | 24.63 | -0.19 | -0.77 | 24.8 | 24.8 | 24.5613 | 1273622 |
| 1731367800 | 24.82 | 0.11 | 0.45 | 24.81 | 24.89 | 24.79 | 1276601 |
| 1731108600 | 24.71 | 0.08 | 0.32 | 24.65 | 24.77 | 24.6199 | 1125462 |
| 1731022200 | 24.63 | 0.01 | 0.04 | 24.64 | 24.69 | 24.58 | 1362207 |
| 1730935800 | 24.62 | 0.74 | 3.10 | 24.51 | 24.655 | 24.38 | 2663994 |
| 1730849400 | 23.88 | 0.26 | 1.10 | 23.62 | 23.88 | 23.62 | 807512 |
| 1730763000 | 23.62 | -0.04 | -0.17 | 23.67 | 23.735 | 23.545 | 1181304 |
| 1730500200 | 23.66 | 0.04 | 0.17 | 23.73 | 23.855 | 23.645 | 1400044 |
| 1730413800 | 23.62 | -0.25 | -1.05 | 23.81 | 23.8499 | 23.62 | 858293 |
| 1730327400 | 23.87 | -0.01 | -0.04 | 23.89 | 24.02 | 23.8625 | 996592 |
| 1730241000 | 23.88 | -0.1 | -0.42 | 23.9 | 23.9607 | 23.83 | 887761 |
| 1730154600 | 23.98 | 0.14 | 0.59 | 23.92 | 24.01 | 23.91 | 1001650 |
| 1729895400 | 23.84 | -0.09 | -0.38 | 24.05 | 24.08 | 23.8001 | 1112220 |
| 1729809000 | 23.93 | -0.02 | -0.08 | 23.98 | 23.9801 | 23.8399 | 1006057 |
| 1729722600 | 23.95 | -0.12 | -0.50 | 24 | 24.0593 | 23.81 | 1328719 |
| 1729636200 | 24.07 | -0.03 | -0.12 | 24.01 | 24.1 | 23.9536 | 873615 |
| 1729549800 | 24.1 | -0.19 | -0.78 | 24.28 | 24.3 | 24.04 | 1194041 |
| 1729290600 | 24.29 | 0.05 | 0.21 | 24.26 | 24.315 | 24.2 | 1458862 |
| 1729204200 | 24.24 | -0.04 | -0.16 | 24.33 | 24.33 | 24.2155 | 970949 |
| 1729117800 | 24.28 | 0.16 | 0.66 | 24.16 | 24.299 | 24.1499 | 1412847 |
| 1729031400 | 24.12 | -0.12 | -0.50 | 24.2 | 24.3166 | 24.1 | 1649221 |
| 1728945000 | 24.24 | 0.18 | 0.75 | 24.1 | 24.255 | 24.06 | 999495 |
| 1728685800 | 24.06 | -47.46 | -66.36 | 23.9 | 24.1 | 23.9 | 861530 |
| 1728599400 | 71.52 | -0.24 | -0.33 | 71.71 | 71.73 | 71.4 | 380038 |
| 1728513000 | 71.76 | 0.52 | 0.73 | 71.14 | 71.83 | 71.14 | 369738 |
| 1728426600 | 71.24 | 0.16 | 0.23 | 71.16 | 71.3 | 70.92 | 415920 |
| 1728340200 | 71.08 | -0.62 | -0.86 | 71.51 | 71.53 | 70.85 | 353573 |
| 1728081000 | 71.7 | 0.63 | 0.89 | 71.58 | 71.7087 | 71.17 | 305088 |
| 1727994600 | 71.07 | -0.22 | -0.31 | 71.07 | 71.1708 | 70.7602 | 377160 |
| 1727908200 | 71.29 | -0.09 | -0.13 | 71.36 | 71.48 | 71.095 | 319711 |
| 1727821800 | 71.38 | -0.38 | -0.53 | 71.64 | 71.6511 | 71.05 | 376299 |
| 1727735400 | 71.76 | 0.23 | 0.32 | 71.54 | 71.83 | 71.14 | 480808 |
| 1727476200 | 71.53 | 0.22 | 0.31 | 71.5 | 71.9 | 71.465 | 358583 |
| 1727389800 | 71.31 | 0.48 | 0.68 | 71.22 | 71.38 | 71.145 | 308627 |
| 1727303400 | 70.83 | -0.72 | -1.01 | 71.21 | 71.2509 | 70.76 | 288093 |
| 1727217000 | 71.55 | 0.02 | 0.03 | 71.68 | 71.6899 | 71.44 | 318720 |
| 1727130600 | 71.53 | 0.2 | 0.28 | 71.47 | 71.5996 | 71.34 | 324019 |
| 1726871400 | 71.33 | -0.14 | -0.20 | 71.25 | 71.39 | 70.9621 | 323508 |
| 1726785000 | 71.47 | 0.98 | 1.39 | 71.49 | 71.6601 | 71.08 | 285688 |
| 1726698600 | 70.49 | -0.09 | -0.13 | 70.65 | 71.3299 | 70.45 | 328433 |
| 1726612200 | 70.58 | 0.12 | 0.17 | 70.58 | 70.8833 | 70.31 | 333689 |
| 1726525800 | 70.46 | 0.47 | 0.67 | 70.11 | 70.46 | 70.0601 | 289082 |
| 1726266600 | 69.99 | 0.58 | 0.84 | 69.65 | 70.11 | 69.65 | 318086 |
| 1726180200 | 69.41 | 0.5 | 0.73 | 69.03 | 69.485 | 68.7308 | 316119 |
| 1726093800 | 68.91 | 0.07 | 0.10 | 68.75 | 69.01 | 67.56 | 343724 |
| 1726007400 | 68.84 | -0.11 | -0.16 | 69.16 | 69.16 | 68.32 | 394063 |
| 1725921000 | 68.95 | 0.54 | 0.79 | 68.78 | 69.2499 | 68.6596 | 334273 |
| 1725661800 | 68.41 | -0.87 | -1.26 | 69.37 | 69.6043 | 68.31 | 374584 |
| 1725575400 | 69.28 | -0.42 | -0.60 | 69.83 | 69.85 | 69.04 | 371007 |
| 1725489000 | 69.7 | -0.12 | -0.17 | 69.74 | 70.09 | 69.5239 | 395211 |
| 1725402600 | 69.82 | -1.02 | -1.44 | 70.48 | 70.6 | 69.57 | 354814 |
| 1725057000 | 70.84 | 0.62 | 0.88 | 70.38 | 70.91 | 70.11 | 279313 |
| 1724970600 | 70.22 | 0.25 | 0.36 | 70.33 | 70.635 | 69.93 | 370618 |
| 1724884200 | 69.97 | -0.17 | -0.24 | 70.08 | 70.29 | 69.67 | 336210 |
| 1724797800 | 70.14 | -0.12 | -0.17 | 70.13 | 70.26 | 70.01 | 351458 |
| 1724711400 | 70.26 | 0.04 | 0.06 | 70.35 | 70.53 | 70.15 | 697201 |
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
