We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.0325 | 0.135416666667 | 24 | 24.04 | 23.99 | 4603 | 24.03218135 | SP |
| 4 | 0.0875 | 0.365420755899 | 23.945 | 24.04 | 23.82 | 3011 | 23.95964537 | SP |
| 12 | 0.2825 | 1.18947368421 | 23.75 | 24.04 | 23.73 | 2287 | 23.91351191 | SP |
| 26 | 0.0825 | 0.344467640919 | 23.95 | 24.05 | 23.73 | 3724 | 23.92569234 | SP |
| 52 | 0.3825 | 1.61733615222 | 23.65 | 24.1 | 23.45 | 3643 | 23.78664431 | SP |
| 156 | -1.2375 | -4.89711119905 | 25.27 | 26.1 | 23.15 | 10182 | 24.14963857 | SP |
| 260 | -1.2056 | -4.77690475907 | 25.2381 | 26.16 | 22.2 | 8886 | 24.58094579 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 24.0325 | 0.01 | 0.03 | 24.0325 | 24.0325 | 24.0325 | 300 |
| 1721341800 | 24.025 | -0.01 | -0.04 | 24.025 | 24.025 | 24.025 | 1 |
| 1721255400 | 24.035 | -0.01 | -0.02 | 24.04 | 24.04 | 24.035 | 518 |
| 1721169000 | 24.04 | 0.02 | 0.07 | 24.02 | 24.04 | 24.01 | 17873 |
| 1721082600 | 24.022 | 0.02 | 0.09 | 24.02 | 24.025 | 24.02 | 186 |
| 1720823400 | 24.0008 | 0.03 | 0.12 | 24 | 24.0199 | 23.99 | 4439 |
| 1720737000 | 23.9713 | 0.03 | 0.11 | 23.98 | 23.985 | 23.97 | 1690 |
| 1720650600 | 23.9445 | -0.04 | -0.15 | 23.9203 | 23.9468 | 23.9203 | 864 |
| 1720564200 | 23.98 | 0.03 | 0.13 | 23.95 | 23.98 | 23.91 | 1444 |
| 1720477800 | 23.9482 | 0.03 | 0.11 | 23.94 | 23.95 | 23.92 | 2402 |
| 1720218600 | 23.9209 | -0.02 | -0.08 | 23.92 | 23.94 | 23.91 | 892 |
| 1720040640 | 23.94 | 0.08 | 0.31 | 23.91 | 23.94 | 23.8705 | 7236 |
| 1719959400 | 23.865 | 0.02 | 0.10 | 23.86 | 23.88 | 23.86 | 529 |
| 1719873000 | 23.84 | -0.01 | -0.06 | 23.84 | 23.86 | 23.8385 | 377 |
| 1719613800 | 23.8538 | 0 | 0.00 | 23.8538 | 23.8538 | 23.8538 | 0 |
| 1719527400 | 23.8538 | 0.03 | 0.12 | 23.84 | 23.87 | 23.83 | 4545 |
| 1719441000 | 23.825 | -0.13 | -0.56 | 23.85 | 23.85 | 23.82 | 2380 |
| 1719354600 | 23.9592 | 0.01 | 0.04 | 23.95 | 23.9592 | 23.95 | 267 |
| 1719268200 | 23.95 | 0 | 0.02 | 23.97 | 23.97 | 23.94 | 5337 |
| 1719009000 | 23.945 | 0.01 | 0.06 | 23.945 | 23.945 | 23.945 | 71 |
| 1718922600 | 23.9304 | -0.02 | -0.08 | 23.9101 | 23.9304 | 23.9101 | 3939 |
| 1718749800 | 23.95 | 0.01 | 0.04 | 23.9485 | 23.9696 | 23.9485 | 782 |
| 1718663400 | 23.94 | 0 | 0.00 | 23.92 | 23.94 | 23.92 | 874 |
| 1718404200 | 23.94 | 0 | 0.00 | 23.94 | 23.94 | 23.94 | 111 |
| 1718317800 | 23.94 | 0.03 | 0.13 | 23.96 | 23.96 | 23.94 | 182 |
| 1718231400 | 23.91 | 0.03 | 0.13 | 23.9201 | 23.9201 | 23.9 | 1178 |
| 1718145000 | 23.88 | 0.03 | 0.11 | 23.88 | 23.88 | 23.88 | 351 |
| 1718058600 | 23.8549 | 0 | 0.02 | 23.85 | 23.8549 | 23.85 | 17 |
| 1717799400 | 23.85 | -0.08 | -0.33 | 23.87 | 23.87 | 23.84 | 50 |
| 1717713000 | 23.929 | 0.03 | 0.14 | 23.9199 | 23.97 | 23.9 | 3269 |
| 1717626600 | 23.895 | 0 | 0.02 | 23.91 | 23.91 | 23.86 | 26341 |
| 1717540200 | 23.89 | 0.02 | 0.10 | 23.9 | 23.91 | 23.89 | 638 |
| 1717453800 | 23.8657 | 0.03 | 0.11 | 23.85 | 23.8657 | 23.85 | 384 |
| 1717194600 | 23.8403 | 0.04 | 0.17 | 23.82 | 23.85 | 23.81 | 427 |
| 1717108200 | 23.8 | 0.03 | 0.12 | 23.8 | 23.8 | 23.79 | 577 |
| 1717021800 | 23.7716 | -0.02 | -0.08 | 23.79 | 23.81 | 23.77 | 1168 |
| 1716935400 | 23.7896 | 0 | 0.02 | 23.8012 | 23.8012 | 23.76 | 338 |
| 1716589800 | 23.785 | -0.09 | -0.36 | 23.8 | 23.83 | 23.785 | 3477 |
| 1716503400 | 23.87 | -0.02 | -0.08 | 23.86 | 23.888 | 23.86 | 2847 |
| 1716417000 | 23.89 | -0.01 | -0.04 | 23.89 | 23.89 | 23.89 | 44 |
| 1716330600 | 23.9 | 0 | 0.01 | 23.9197 | 23.9197 | 23.8808 | 6072 |
| 1716244200 | 23.8972 | -0 | -0.02 | 23.9 | 23.9 | 23.8972 | 844 |
| 1715985000 | 23.9012 | 0 | 0.01 | 23.9208 | 23.9208 | 23.9012 | 1028 |
| 1715898600 | 23.9 | -0.03 | -0.10 | 23.92 | 23.92 | 23.9 | 314 |
| 1715812200 | 23.925 | 0.05 | 0.19 | 23.89 | 23.925 | 23.89 | 1409 |
| 1715725800 | 23.88 | 0.02 | 0.08 | 23.87 | 23.89 | 23.86 | 1015 |
| 1715639400 | 23.86 | 0.01 | 0.04 | 23.85 | 23.89 | 23.85 | 3929 |
| 1715380200 | 23.85 | -0.02 | -0.08 | 23.85 | 23.85 | 23.83 | 1469 |
| 1715293800 | 23.87 | 0 | 0.00 | 23.87 | 23.87 | 23.87 | 17 |
| 1715207400 | 23.8699 | 0.02 | 0.08 | 23.8699 | 23.8699 | 23.8699 | 500 |
| 1715121000 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1715034600 | 23.85 | 0.02 | 0.08 | 23.85 | 23.85 | 23.85 | 17 |
| 1714775400 | 23.83 | 0.02 | 0.08 | 23.8487 | 23.8487 | 23.83 | 862 |
| 1714689000 | 23.81 | 0.04 | 0.17 | 23.7929 | 23.81 | 23.78 | 1588 |
| 1714602600 | 23.77 | 0.03 | 0.13 | 23.75 | 23.77 | 23.75 | 141 |
| 1714516200 | 23.7403 | -0.02 | -0.08 | 23.75 | 23.75 | 23.73 | 932 |
| 1714429800 | 23.76 | -0.02 | -0.08 | 23.73 | 23.76 | 23.73 | 1089 |
| 1714170600 | 23.78 | 0.05 | 0.21 | 23.75 | 23.785 | 23.75 | 2662 |
| 1714084200 | 23.7301 | -0.02 | -0.08 | 23.7301 | 23.7301 | 23.7301 | 3 |
| 1713997800 | 23.75 | -0.09 | -0.38 | 23.74 | 23.75 | 23.7341 | 7685 |
| 1713911400 | 23.84 | 0.03 | 0.13 | 23.81 | 23.84 | 23.81 | 124 |
| 1713825000 | 23.81 | 0.01 | 0.04 | 23.7956 | 23.83 | 23.7956 | 235 |
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
