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 | 0.06 | 0.232288037166 | 25.83 | 25.89 | 25.8221 | 18544 | 25.84714816 | SP |
| 4 | 0.22 | 0.857031554344 | 25.67 | 25.89 | 25.649 | 14867 | 25.76888554 | SP |
| 12 | 0.26 | 1.01443620757 | 25.63 | 25.89 | 25.37 | 13977 | 25.61847371 | SP |
| 26 | 0.365 | 1.42997061704 | 25.525 | 25.89 | 25.37 | 10032 | 25.58669312 | SP |
| 52 | 0.3649 | 1.42957324359 | 25.5251 | 25.89 | 25.13 | 6422 | 25.54534978 | SP |
| 156 | 0.9 | 3.60144057623 | 24.99 | 25.89 | 24.775 | 6230 | 25.45732749 | SP |
| 260 | 0.9 | 3.60144057623 | 24.99 | 25.89 | 24.775 | 6230 | 25.45732749 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 25.85 | 0 | 0.00 | 25.86 | 25.8695 | 25.84 | 21264 |
| 1741303800 | 25.85 | 0.02 | 0.06 | 25.87 | 25.87 | 25.8281 | 15983 |
| 1741217400 | 25.835 | -0.03 | -0.12 | 25.86 | 25.86 | 25.83 | 26210 |
| 1741131000 | 25.865 | 0.02 | 0.10 | 25.87 | 25.87 | 25.85 | 16854 |
| 1741044600 | 25.84 | 0.02 | 0.08 | 25.83 | 25.85 | 25.8221 | 12408 |
| 1740785400 | 25.8182 | 0.02 | 0.07 | 25.79 | 25.82 | 25.79 | 16863 |
| 1740699000 | 25.8 | 0.03 | 0.12 | 25.78 | 25.8 | 25.76 | 17370 |
| 1740612600 | 25.77 | 0 | 0.00 | 25.77 | 25.77 | 25.75 | 12022 |
| 1740526200 | 25.77 | 0.02 | 0.06 | 25.78 | 25.78 | 25.76 | 9285 |
| 1740439800 | 25.755 | -0.01 | -0.02 | 25.76 | 25.76 | 25.74 | 9474 |
| 1740180600 | 25.76 | 0.01 | 0.02 | 25.75 | 25.76 | 25.74 | 3438 |
| 1740094200 | 25.755 | 0.02 | 0.06 | 25.75 | 25.76 | 25.74 | 3498 |
| 1740007800 | 25.74 | 0.02 | 0.08 | 25.72 | 25.74 | 25.72 | 14384 |
| 1739921400 | 25.72 | 0.01 | 0.04 | 25.69 | 25.73 | 25.69 | 24068 |
| 1739575800 | 25.71 | 0.02 | 0.06 | 25.73 | 25.73 | 25.7 | 12059 |
| 1739489400 | 25.695 | 0.02 | 0.06 | 25.6953 | 25.71 | 25.682 | 12391 |
| 1739403000 | 25.68 | 0.01 | 0.04 | 25.7 | 25.7 | 25.67 | 20554 |
| 1739316600 | 25.67 | 0 | 0.00 | 25.65 | 25.68 | 25.65 | 13043 |
| 1739230200 | 25.67 | 0.03 | 0.13 | 25.67 | 25.67 | 25.649 | 21309 |
| 1738971000 | 25.6357 | -0 | -0.02 | 25.64 | 25.6543 | 25.6357 | 2036 |
| 1738884600 | 25.64 | -0.01 | -0.02 | 25.65 | 25.65 | 25.6399 | 2044 |
| 1738798200 | 25.645 | -0.01 | -0.02 | 25.66 | 25.66 | 25.645 | 1982 |
| 1738711800 | 25.65 | 0.01 | 0.04 | 25.63 | 25.65 | 25.615 | 37533 |
| 1738625400 | 25.6404 | 0.03 | 0.10 | 25.85 | 25.85 | 25.6319 | 5839 |
| 1738366200 | 25.615 | 0.01 | 0.06 | 25.6 | 25.615 | 25.5957 | 9145 |
| 1738279800 | 25.6 | 0.01 | 0.02 | 25.57 | 25.6 | 25.57 | 1298 |
| 1738193400 | 25.595 | 0.01 | 0.03 | 25.6 | 25.61 | 25.575 | 36429 |
| 1738107000 | 25.5885 | 0.01 | 0.03 | 25.6 | 25.6 | 25.5755 | 6023 |
| 1738020600 | 25.58 | -0.01 | -0.02 | 25.61 | 25.61 | 25.5601 | 14945 |
| 1737761400 | 25.585 | 0.03 | 0.12 | 25.58 | 25.59 | 25.57 | 16741 |
| 1737675000 | 25.555 | 0 | 0.00 | 25.555 | 25.555 | 25.555 | 0 |
| 1737588600 | 25.555 | -0.01 | -0.02 | 25.5657 | 25.57 | 25.5443 | 12244 |
| 1737502200 | 25.56 | -0.02 | -0.08 | 25.56 | 25.57 | 25.55 | 5044 |
| 1737156600 | 25.58 | 0 | 0.02 | 25.589 | 25.59 | 25.5623 | 3504 |
| 1737070200 | 25.575 | 0.01 | 0.02 | 25.57 | 25.5971 | 25.57 | 1813 |
| 1736983800 | 25.5688 | 0.03 | 0.11 | 25.57 | 25.57 | 25.55 | 68600 |
| 1736897400 | 25.54 | 0.04 | 0.14 | 25.53 | 25.54 | 25.5202 | 10048 |
| 1736811000 | 25.505 | 0.01 | 0.04 | 25.5 | 25.51 | 25.48 | 8805 |
| 1736551800 | 25.495 | 0.01 | 0.04 | 25.51 | 25.51 | 25.48 | 11022 |
| 1736379000 | 25.485 | 0.02 | 0.08 | 25.46 | 25.49 | 25.46 | 4429 |
| 1736292600 | 25.465 | 0 | 0.00 | 25.45 | 25.47 | 25.44 | 18565 |
| 1736206200 | 25.465 | 0.01 | 0.06 | 25.45 | 25.4698 | 25.4432 | 12375 |
| 1735947000 | 25.4505 | -0 | -0.02 | 25.46 | 25.47 | 25.45 | 8168 |
| 1735860600 | 25.455 | 0.01 | 0.06 | 25.4452 | 25.47 | 25.4452 | 20917 |
| 1735687800 | 25.44 | 0.01 | 0.04 | 25.46 | 25.46 | 25.43 | 8375 |
| 1735601400 | 25.43 | 0.02 | 0.08 | 25.415 | 25.44 | 25.415 | 18419 |
| 1735342200 | 25.41 | 0.03 | 0.12 | 25.41 | 25.417 | 25.4 | 2742 |
| 1735255800 | 25.38 | -0.02 | -0.06 | 25.409 | 25.41 | 25.38 | 6483 |
| 1735077840 | 25.395 | -0.01 | -0.02 | 25.4 | 25.4 | 25.395 | 8319 |
| 1734996600 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.3744 | 46729 |
| 1734737400 | 25.4 | 0.02 | 0.08 | 25.399 | 25.4 | 25.39 | 5669 |
| 1734651000 | 25.38 | 0.01 | 0.04 | 25.37 | 25.4 | 25.37 | 4120 |
| 1734564600 | 25.37 | -0.25 | -0.96 | 25.41 | 25.43 | 25.37 | 7882 |
| 1734478200 | 25.615 | -0.01 | -0.02 | 25.62 | 25.62 | 25.6101 | 13355 |
| 1734391800 | 25.62 | -0.02 | -0.06 | 25.63 | 25.64 | 25.61 | 26111 |
| 1734132600 | 25.635 | 0.01 | 0.02 | 25.6384 | 25.64 | 25.63 | 3681 |
| 1734046200 | 25.63 | -0.01 | -0.02 | 25.639 | 25.64 | 25.63 | 14804 |
| 1733959800 | 25.635 | 0.02 | 0.08 | 25.63 | 25.6399 | 25.63 | 11825 |
| 1733873400 | 25.615 | -0.01 | -0.02 | 25.62 | 25.62 | 25.6013 | 12386 |
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
