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 | 0.0097 | 0.0414661046656 | 23.3926 | 23.4023 | 23.201 | 5 | 23.28608889 | SP |
| 4 | 0.0523 | 0.223982869379 | 23.35 | 23.71 | 23.06 | 65 | 23.34858706 | SP |
| 12 | 0.6773 | 2.9804180418 | 22.725 | 23.71 | 22.5178 | 68 | 23.03576938 | SP |
| 26 | -0.1977 | -0.837711864407 | 23.6 | 24.02 | 22.5178 | 32 | 23.03171067 | SP |
| 52 | 0.4573 | 1.99302680323 | 22.945 | 25.62 | 22.5178 | 143 | 22.85998808 | SP |
| 156 | -1.7477 | -6.94910536779 | 25.15 | 25.62 | 20.83 | 921 | 22.49606116 | SP |
| 260 | -1.6377 | -6.54033546326 | 25.04 | 25.62 | 20.83 | 960 | 22.63351976 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 23.4023 | 0.2 | 0.87 | 23.2 | 23.4023 | 23.2 | 1 |
| 1743114600 | 23.201 | -0.02 | -0.08 | 23.201 | 23.201 | 23.201 | 2 |
| 1743028200 | 23.2196 | -0.07 | -0.30 | 23.2196 | 23.2196 | 23.2196 | 0 |
| 1742941800 | 23.2905 | 0.05 | 0.21 | 23.2905 | 23.2905 | 23.2905 | 20 |
| 1742855400 | 23.2424 | -0.15 | -0.64 | 23.22 | 23.2424 | 23.22 | 3 |
| 1742596200 | 23.3926 | -0.02 | -0.10 | 23.3926 | 23.3926 | 23.3926 | 2 |
| 1742509800 | 23.4167 | 0.03 | 0.11 | 23.4167 | 23.4167 | 23.4167 | 0 |
| 1742423400 | 23.39 | 0.1 | 0.41 | 23.39 | 23.39 | 23.39 | 20 |
| 1742337000 | 23.2939 | 0.05 | 0.20 | 23.2939 | 23.2939 | 23.2939 | 49 |
| 1742250600 | 23.2469 | 0.03 | 0.11 | 23.2469 | 23.2469 | 23.2469 | 0 |
| 1741991400 | 23.2202 | -0.09 | -0.39 | 23.24 | 23.24 | 23.2202 | 205 |
| 1741905000 | 23.3103 | 0.09 | 0.40 | 23.06 | 23.3103 | 23.06 | 6 |
| 1741818600 | 23.2171 | -0.08 | -0.33 | 23.2171 | 23.2171 | 23.2171 | 0 |
| 1741732200 | 23.2929 | -0.12 | -0.52 | 23.33 | 23.33 | 23.2929 | 300 |
| 1741645800 | 23.415 | 0.18 | 0.76 | 23.71 | 23.71 | 23.31 | 453 |
| 1741390200 | 23.2379 | -0.03 | -0.14 | 23.2379 | 23.2379 | 23.2379 | 0 |
| 1741303800 | 23.2709 | -0.03 | -0.11 | 23.2709 | 23.2709 | 23.2709 | 46 |
| 1741217400 | 23.2974 | -0.11 | -0.45 | 23.2974 | 23.2974 | 23.2974 | 0 |
| 1741131000 | 23.4029 | -0.07 | -0.29 | 23.4029 | 23.4029 | 23.4029 | 0 |
| 1741044600 | 23.471 | 0.02 | 0.09 | 23.471 | 23.471 | 23.471 | 0 |
| 1740785400 | 23.45 | 0.18 | 0.78 | 23.35 | 23.45 | 23.35 | 200 |
| 1740699000 | 23.2686 | -0.06 | -0.26 | 23.2686 | 23.2686 | 23.2686 | 0 |
| 1740612600 | 23.33 | 0.07 | 0.28 | 23.27 | 23.33 | 23.27 | 243 |
| 1740526200 | 23.264 | 0.15 | 0.65 | 23.54 | 23.54 | 23.264 | 39 |
| 1740439800 | 23.1147 | 0.03 | 0.14 | 23.1147 | 23.1147 | 23.1147 | 2 |
| 1740180600 | 23.0813 | 0.11 | 0.49 | 23.07 | 23.0813 | 23.07 | 100 |
| 1740094200 | 22.9687 | 0.05 | 0.23 | 22.9687 | 22.9687 | 22.9687 | 0 |
| 1740007800 | 22.915 | 0.02 | 0.11 | 22.915 | 22.915 | 22.915 | 4 |
| 1739921400 | 22.89 | -0.11 | -0.46 | 22.89 | 22.89 | 22.89 | 0 |
| 1739575800 | 22.9962 | 0.1 | 0.42 | 22.9962 | 22.9962 | 22.9962 | 3 |
| 1739489400 | 22.8989 | 0.15 | 0.68 | 22.8989 | 22.8989 | 22.8989 | 0 |
| 1739403000 | 22.745 | -0.15 | -0.63 | 22.745 | 22.745 | 22.745 | 1 |
| 1739316600 | 22.89 | -0.06 | -0.26 | 22.89 | 22.89 | 22.89 | 0 |
| 1739230200 | 22.9486 | -0 | -0.01 | 22.9486 | 22.9486 | 22.9486 | 0 |
| 1738971000 | 22.95 | -0.04 | -0.18 | 22.95 | 22.95 | 22.95 | 0 |
| 1738884600 | 22.9923 | -0.02 | -0.08 | 23.03 | 23.03 | 22.9923 | 18 |
| 1738798200 | 23.01 | 0.08 | 0.35 | 23.01 | 23.01 | 23.01 | 0 |
| 1738711800 | 22.93 | 0.02 | 0.09 | 22.93 | 22.93 | 22.93 | 0 |
| 1738625400 | 22.9084 | 0.03 | 0.14 | 22.9084 | 22.9084 | 22.9084 | 0 |
| 1738366200 | 22.8772 | -0.03 | -0.13 | 22.8772 | 22.8772 | 22.8772 | 0 |
| 1738279800 | 22.9071 | 0.02 | 0.07 | 22.9071 | 22.9071 | 22.9071 | 0 |
| 1738193400 | 22.89 | -0.01 | -0.04 | 22.89 | 22.89 | 22.89 | 0 |
| 1738107000 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 1 |
| 1738020600 | 22.9 | 0.08 | 0.35 | 22.9 | 22.9 | 22.9 | 0 |
| 1737761400 | 22.8191 | 0 | 0.02 | 22.8191 | 22.8191 | 22.8191 | 2 |
| 1737675000 | 22.815 | 0 | 0.00 | 22.815 | 22.815 | 22.815 | 0 |
| 1737588600 | 22.815 | -0.03 | -0.11 | 22.815 | 22.815 | 22.815 | 0 |
| 1737502200 | 22.84 | 0.04 | 0.18 | 22.84 | 22.84 | 22.84 | 0 |
| 1737156600 | 22.8 | 0.02 | 0.09 | 22.86 | 22.86 | 22.8 | 2073 |
| 1737070200 | 22.7785 | 0.1 | 0.46 | 22.7785 | 22.7785 | 22.7785 | 0 |
| 1736983800 | 22.6744 | 0.13 | 0.57 | 22.6744 | 22.6744 | 22.6744 | 2 |
| 1736897400 | 22.545 | 0.03 | 0.12 | 22.52 | 22.545 | 22.52 | 2 |
| 1736811000 | 22.5178 | -0.04 | -0.19 | 22.5178 | 22.5178 | 22.5178 | 0 |
| 1736551800 | 22.56 | -0.1 | -0.42 | 22.66 | 22.66 | 22.56 | 2 |
| 1736379000 | 22.655 | 0.02 | 0.09 | 22.655 | 22.655 | 22.655 | 0 |
| 1736292600 | 22.635 | -0.06 | -0.26 | 22.635 | 22.635 | 22.635 | 0 |
| 1736206200 | 22.695 | -0.03 | -0.13 | 22.695 | 22.695 | 22.695 | 0 |
| 1735947000 | 22.725 | -0.02 | -0.07 | 22.725 | 22.725 | 22.725 | 0 |
| 1735860600 | 22.74 | -0 | -0.02 | 22.96 | 22.96 | 22.74 | 6 |
| 1735687800 | 22.7439 | -0.03 | -0.12 | 22.64 | 22.7439 | 22.64 | 1 |
| 1735601400 | 22.7716 | 0.04 | 0.18 | 22.7716 | 22.7716 | 22.7716 | 0 |
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
