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 | 0.095 | 0.402969247084 | 23.575 | 23.7 | 23.5201 | 53712 | 23.5820351 | SP |
| 4 | 0.15 | 0.637755102041 | 23.52 | 23.7 | 23.39 | 36189 | 23.57134079 | SP |
| 12 | 0.2 | 0.852151683 | 23.47 | 23.98 | 23.375 | 55861 | 23.60623779 | SP |
| 26 | 0.545 | 2.35675675676 | 23.125 | 24.2 | 22.92 | 45117 | 23.46755424 | SP |
| 52 | 0.98 | 4.31908329661 | 22.69 | 24.38 | 22.59 | 38194 | 23.31387519 | SP |
| 156 | -1.29 | -5.16826923077 | 24.96 | 25.28 | 21.33 | 17101 | 23.1558134 | SP |
| 260 | -1.29 | -5.16826923077 | 24.96 | 25.28 | 21.33 | 17101 | 23.1558134 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 23.58 | 0.01 | 0.04 | 23.55 | 23.62 | 23.55 | 26880 |
| 1732231800 | 23.57 | -0.01 | -0.04 | 23.58 | 23.62 | 23.57 | 35479 |
| 1732145400 | 23.58 | -0.03 | -0.13 | 23.58 | 23.62 | 23.565 | 68040 |
| 1732059000 | 23.61 | 0.05 | 0.21 | 23.58 | 23.6399 | 23.555 | 73292 |
| 1731972600 | 23.56 | 0.05 | 0.21 | 23.575 | 23.6 | 23.5201 | 64871 |
| 1731713400 | 23.51 | -0.03 | -0.13 | 23.485 | 23.55 | 23.485 | 34142 |
| 1731627000 | 23.54 | -0.06 | -0.25 | 23.58 | 23.61 | 23.54 | 27245 |
| 1731540600 | 23.5996 | 0.02 | 0.08 | 23.64 | 23.64 | 23.57 | 43778 |
| 1731454200 | 23.58 | -0.1 | -0.42 | 23.67 | 23.67 | 23.54 | 41264 |
| 1731367800 | 23.68 | 0.01 | 0.04 | 23.7 | 23.7 | 23.6381 | 26195 |
| 1731108600 | 23.67 | 0.01 | 0.04 | 23.69 | 23.69 | 23.6001 | 30580 |
| 1731022200 | 23.66 | 0.11 | 0.49 | 23.545 | 23.66 | 23.54 | 41176 |
| 1730935800 | 23.545 | 0.06 | 0.23 | 23.55 | 23.55 | 23.49 | 25259 |
| 1730849400 | 23.49 | 0.05 | 0.21 | 23.41 | 23.51 | 23.41 | 35838 |
| 1730763000 | 23.44 | 0.04 | 0.17 | 23.47 | 23.48 | 23.421 | 28063 |
| 1730500200 | 23.4 | -0.15 | -0.64 | 23.51 | 23.51 | 23.39 | 29829 |
| 1730413800 | 23.55 | -0.03 | -0.11 | 23.55 | 23.58 | 23.54 | 28636 |
| 1730327400 | 23.575 | -0.04 | -0.17 | 23.67 | 23.67 | 23.575 | 11887 |
| 1730241000 | 23.615 | 0.01 | 0.04 | 23.61 | 23.625 | 23.54 | 18479 |
| 1730154600 | 23.605 | 0.09 | 0.36 | 23.52 | 23.63 | 23.52 | 32850 |
| 1729895400 | 23.52 | -0.05 | -0.21 | 23.47 | 23.6 | 23.47 | 6200 |
| 1729809000 | 23.569 | 0.08 | 0.33 | 23.6 | 23.6 | 23.541 | 54808 |
| 1729722600 | 23.491 | -0.08 | -0.34 | 23.57 | 23.57 | 23.491 | 39971 |
| 1729636200 | 23.57 | -0.02 | -0.06 | 23.62 | 23.62 | 23.54 | 18101 |
| 1729549800 | 23.585 | -0.07 | -0.27 | 23.66 | 23.66 | 23.565 | 47756 |
| 1729290600 | 23.65 | 0.06 | 0.25 | 23.63 | 23.665 | 23.6 | 9251 |
| 1729204200 | 23.591 | -0.06 | -0.25 | 23.69 | 23.69 | 23.57 | 32105 |
| 1729117800 | 23.65 | 0.04 | 0.17 | 23.6 | 23.67 | 23.6 | 21310 |
| 1729031400 | 23.61 | 0.04 | 0.17 | 23.64 | 23.64 | 23.61 | 27360 |
| 1728945000 | 23.57 | -0.03 | -0.11 | 23.6 | 23.618 | 23.54 | 53891 |
| 1728685800 | 23.595 | 0.02 | 0.11 | 23.52 | 23.62 | 23.52 | 30653 |
| 1728599400 | 23.57 | 0.01 | 0.04 | 23.58 | 23.58 | 23.515 | 28289 |
| 1728513000 | 23.56 | 0 | 0.00 | 23.58 | 23.58 | 23.53 | 40271 |
| 1728426600 | 23.56 | 0.03 | 0.13 | 23.53 | 23.585 | 23.52 | 52387 |
| 1728340200 | 23.53 | -0.08 | -0.34 | 23.63 | 23.63 | 23.515 | 37268 |
| 1728081000 | 23.61 | 0 | 0.00 | 23.66 | 23.66 | 23.5857 | 25963 |
| 1727994600 | 23.61 | -0.06 | -0.27 | 23.62 | 23.66 | 23.6 | 29850 |
| 1727908200 | 23.6747 | 0.02 | 0.10 | 23.67 | 23.68 | 23.6 | 38562 |
| 1727821800 | 23.65 | -0.15 | -0.63 | 23.65 | 23.6999 | 23.65 | 60352 |
| 1727735400 | 23.8 | 0 | 0.02 | 23.76 | 23.83 | 23.76 | 42991 |
| 1727476200 | 23.795 | 0.04 | 0.15 | 23.84 | 23.84 | 23.77 | 30275 |
| 1727389800 | 23.76 | 0.02 | 0.08 | 23.75 | 23.78 | 23.74 | 43603 |
| 1727303400 | 23.74 | -0.02 | -0.06 | 23.73 | 23.75 | 23.721 | 20745 |
| 1727217000 | 23.755 | 0.01 | 0.04 | 23.81 | 23.81 | 23.73 | 123234 |
| 1727130600 | 23.745 | -0.05 | -0.19 | 23.77 | 23.8 | 23.745 | 56086 |
| 1726871400 | 23.79 | -0.18 | -0.75 | 23.75 | 23.81 | 23.745 | 60276 |
| 1726785000 | 23.97 | 0.26 | 1.10 | 23.75 | 23.98 | 23.75 | 63474 |
| 1726698600 | 23.71 | 0.02 | 0.06 | 23.75 | 23.82 | 23.6599 | 74739 |
| 1726612200 | 23.695 | -0.03 | -0.11 | 23.68 | 23.72 | 23.6669 | 40415 |
| 1726525800 | 23.72 | 0.08 | 0.36 | 23.65 | 23.72 | 23.63 | 103092 |
| 1726266600 | 23.635 | 0.06 | 0.24 | 23.67 | 23.67 | 23.6201 | 47797 |
| 1726180200 | 23.579 | 0.01 | 0.06 | 23.59 | 23.6199 | 23.56 | 32220 |
| 1726093800 | 23.565 | 0.03 | 0.13 | 23.56 | 23.57 | 23.47 | 23380 |
| 1726007400 | 23.535 | -0.02 | -0.08 | 23.62 | 23.62 | 23.51 | 35126 |
| 1725921000 | 23.555 | 0.02 | 0.08 | 23.54 | 23.6 | 23.5325 | 63005 |
| 1725661800 | 23.535 | -0.03 | -0.11 | 23.6 | 23.6 | 23.5 | 111928 |
| 1725575400 | 23.56 | 0.06 | 0.28 | 23.53 | 23.56 | 23.5 | 836368 |
| 1725489000 | 23.495 | 0.09 | 0.36 | 23.39 | 23.51 | 23.39 | 64167 |
| 1725402600 | 23.41 | -0.19 | -0.81 | 23.47 | 23.47 | 23.375 | 44739 |
| 1725057000 | 23.6 | 0.02 | 0.08 | 23.625 | 23.63 | 23.51 | 19950 |
| 1724970600 | 23.58 | 0.01 | 0.04 | 23.57 | 23.63 | 23.57 | 37111 |
| 1724884200 | 23.57 | -0.01 | -0.02 | 23.58 | 23.6 | 23.56 | 54041 |
| 1724797800 | 23.575 | -0.01 | -0.02 | 23.56 | 23.6 | 23.5281 | 30003 |
| 1724711400 | 23.58 | -0.02 | -0.08 | 23.64 | 23.64 | 23.531 | 45232 |
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
