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 | 0.1001 | 0.395027624309 | 25.34 | 25.5 | 25.3062 | 6281 | 25.45716835 | SP |
| 4 | -0.0324 | -0.127195995682 | 25.4725 | 25.59 | 25.3 | 4528 | 25.44312009 | SP |
| 12 | -0.1599 | -0.624609375 | 25.6 | 25.91 | 25.3 | 3863 | 25.56883538 | SP |
| 26 | 0.3801 | 1.51675977654 | 25.06 | 25.91 | 24.72 | 4650 | 25.36481997 | SP |
| 52 | 0.3801 | 1.51675977654 | 25.06 | 25.91 | 24.72 | 4650 | 25.36481997 | SP |
| 156 | 0.3801 | 1.51675977654 | 25.06 | 25.91 | 24.72 | 4650 | 25.36481997 | SP |
| 260 | 0.3801 | 1.51675977654 | 25.06 | 25.91 | 24.72 | 4650 | 25.36481997 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 25.4401 | -0.05 | -0.20 | 25.5 | 25.5 | 25.4166 | 8702 |
| 1732577400 | 25.49 | 0.05 | 0.20 | 25.5 | 25.5 | 25.48 | 15568 |
| 1732318200 | 25.44 | 0.06 | 0.24 | 25.439 | 25.44 | 25.425 | 10410 |
| 1732231800 | 25.3801 | 0.02 | 0.08 | 25.37 | 25.4 | 25.37 | 309 |
| 1732145400 | 25.3602 | -0.06 | -0.24 | 25.3396 | 25.3602 | 25.3062 | 1978 |
| 1732059000 | 25.42 | -0.01 | -0.04 | 25.38 | 25.42 | 25.3607 | 3141 |
| 1731972600 | 25.43 | 0.08 | 0.31 | 25.37 | 25.43 | 25.37 | 1324 |
| 1731713400 | 25.3521 | -0.04 | -0.17 | 25.3473 | 25.37 | 25.31 | 6633 |
| 1731627000 | 25.3952 | 0.05 | 0.18 | 25.4099 | 25.4099 | 25.3952 | 2743 |
| 1731540600 | 25.3501 | -0.02 | -0.09 | 25.38 | 25.38 | 25.3501 | 4366 |
| 1731454200 | 25.3736 | -0.11 | -0.42 | 25.46 | 25.46 | 25.3231 | 4410 |
| 1731367800 | 25.4801 | 0.01 | 0.04 | 25.51 | 25.51 | 25.46 | 5149 |
| 1731108600 | 25.47 | -0.09 | -0.35 | 25.4785 | 25.5 | 25.47 | 10643 |
| 1731022200 | 25.56 | 0.11 | 0.43 | 25.53 | 25.56 | 25.5299 | 2668 |
| 1730935800 | 25.45 | -0.14 | -0.55 | 25.4 | 25.45 | 25.4 | 5653 |
| 1730849400 | 25.59 | 0.18 | 0.69 | 25.52 | 25.59 | 25.5199 | 3307 |
| 1730763000 | 25.415 | -0.02 | -0.06 | 25.471 | 25.471 | 25.415 | 3690 |
| 1730500200 | 25.43 | 0.03 | 0.12 | 25.43 | 25.43 | 25.43 | 1052 |
| 1730413800 | 25.4 | -0.04 | -0.16 | 25.43 | 25.43 | 25.3 | 3050 |
| 1730327400 | 25.4399 | -0.05 | -0.18 | 25.45 | 25.48 | 25.4281 | 1831 |
| 1730241000 | 25.4856 | -0.07 | -0.29 | 25.4725 | 25.4856 | 25.4725 | 1539 |
| 1730154600 | 25.56 | 0.12 | 0.47 | 25.53 | 25.56 | 25.53 | 1702 |
| 1729895400 | 25.44 | -0.01 | -0.04 | 25.51 | 25.51 | 25.44 | 5271 |
| 1729809000 | 25.4501 | 0.05 | 0.20 | 25.46 | 25.47 | 25.4501 | 1188 |
| 1729722600 | 25.4001 | -0.11 | -0.41 | 25.405 | 25.42 | 25.38 | 2422 |
| 1729636200 | 25.5051 | -0.04 | -0.14 | 25.5 | 25.5198 | 25.483 | 1299 |
| 1729549800 | 25.5404 | -0.14 | -0.54 | 25.56 | 25.56 | 25.5319 | 1683 |
| 1729290600 | 25.68 | 0.1 | 0.39 | 25.6292 | 25.68 | 25.6292 | 3538 |
| 1729204200 | 25.5801 | 0.01 | 0.04 | 25.61 | 25.62 | 25.5801 | 1880 |
| 1729117800 | 25.5701 | 0.02 | 0.08 | 25.585 | 25.61 | 25.5667 | 4602 |
| 1729031400 | 25.5501 | -0.18 | -0.70 | 25.6 | 25.6185 | 25.5422 | 1154 |
| 1728945000 | 25.73 | 0.05 | 0.21 | 25.69 | 25.73 | 25.6745 | 789 |
| 1728685800 | 25.6751 | 0.08 | 0.31 | 25.68 | 25.7 | 25.64 | 2012 |
| 1728599400 | 25.5949 | -0.03 | -0.11 | 25.63 | 25.63 | 25.55 | 2312 |
| 1728513000 | 25.6237 | 0.01 | 0.04 | 25.59 | 25.65 | 25.56 | 9273 |
| 1728426600 | 25.6136 | -0.01 | -0.03 | 25.64 | 25.64 | 25.5722 | 1825 |
| 1728340200 | 25.6201 | -0.08 | -0.31 | 25.645 | 25.68 | 25.56 | 21717 |
| 1728081000 | 25.6999 | 0.07 | 0.27 | 25.67 | 25.7 | 25.6617 | 8379 |
| 1727994600 | 25.63 | -0.09 | -0.34 | 25.61 | 25.63 | 25.595 | 4547 |
| 1727908200 | 25.7175 | -0.02 | -0.09 | 25.6799 | 25.72 | 25.6759 | 9675 |
| 1727821800 | 25.74 | -0.1 | -0.39 | 25.91 | 25.91 | 25.6627 | 10755 |
| 1727735400 | 25.84 | 0.03 | 0.12 | 25.84 | 25.84 | 25.79 | 6863 |
| 1727476200 | 25.81 | 0.01 | 0.04 | 25.83 | 25.84 | 25.81 | 2924 |
| 1727389800 | 25.8 | 0.03 | 0.10 | 25.8081 | 25.83 | 25.8 | 2763 |
| 1727303400 | 25.7749 | -0.01 | -0.02 | 25.8094 | 25.81 | 25.7749 | 1351 |
| 1727217000 | 25.7801 | 0.01 | 0.04 | 25.8 | 25.8 | 25.7801 | 175 |
| 1727130600 | 25.7701 | 0.02 | 0.08 | 25.765 | 25.79 | 25.765 | 398 |
| 1726871400 | 25.7501 | -0.01 | -0.02 | 25.745 | 25.77 | 25.745 | 406 |
| 1726785000 | 25.7551 | 0.1 | 0.40 | 25.78 | 25.78 | 25.7551 | 727 |
| 1726698600 | 25.6529 | -0.01 | -0.05 | 25.61 | 25.6529 | 25.61 | 102 |
| 1726612200 | 25.667 | -0.04 | -0.17 | 25.67 | 25.67 | 25.667 | 5430 |
| 1726525800 | 25.71 | 0.08 | 0.33 | 25.68 | 25.71 | 25.68 | 10838 |
| 1726266600 | 25.6251 | 0.03 | 0.12 | 25.65 | 25.6544 | 25.6251 | 1135 |
| 1726180200 | 25.5933 | 0.07 | 0.28 | 25.54 | 25.62 | 25.54 | 735 |
| 1726093800 | 25.5229 | 0.05 | 0.21 | 25.39 | 25.54 | 25.39 | 875 |
| 1726007400 | 25.4701 | -0.02 | -0.08 | 25.427 | 25.4701 | 25.427 | 277 |
| 1725921000 | 25.4901 | 0.09 | 0.36 | 25.53 | 25.53 | 25.4901 | 3302 |
| 1725661800 | 25.3974 | -0.13 | -0.52 | 25.47 | 25.47 | 25.3974 | 793 |
| 1725575400 | 25.5301 | 0 | 0.00 | 25.55 | 25.55 | 25.5301 | 123 |
| 1725489000 | 25.5301 | -0.02 | -0.10 | 25.56 | 25.56 | 25.5301 | 572 |
| 1725402600 | 25.555 | -0.09 | -0.34 | 25.6 | 25.61 | 25.555 | 3898 |
| 1725057000 | 25.6433 | 0.03 | 0.13 | 25.66 | 25.66 | 25.6433 | 330 |
| 1724970600 | 25.61 | 0.02 | 0.08 | 25.6 | 25.65 | 25.6 | 5353 |
| 1724884200 | 25.59 | -0.01 | -0.04 | 25.63 | 25.63 | 25.59 | 431 |
| 1724797800 | 25.6001 | 0 | 0.00 | 25.62 | 25.62 | 25.6001 | 1494 |
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
