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 | -0.02 | -0.0719553876597 | 27.795 | 27.795 | 27.7506 | 0 | 0 | SP |
| 4 | 0.24 | 0.871617940803 | 27.535 | 27.795 | 27.5264 | 60 | 27.57 | SP |
| 12 | 0.6471 | 2.38536709439 | 27.1279 | 27.795 | 26.902 | 24 | 27.49307725 | SP |
| 26 | 1.39 | 5.26814477923 | 26.385 | 27.795 | 26.2599 | 187 | 26.59989489 | SP |
| 52 | 2.795 | 11.1889511609 | 24.98 | 27.795 | 24.82 | 318 | 25.73326125 | SP |
| 156 | 2.795 | 11.1889511609 | 24.98 | 27.795 | 24.82 | 318 | 25.73326125 | SP |
| 260 | 2.795 | 11.1889511609 | 24.98 | 27.795 | 24.82 | 318 | 25.73326125 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 27.775 | 0 | 0.02 | 27.77 | 27.775 | 27.77 | 0 |
| 1732231800 | 27.77 | 0.01 | 0.04 | 27.76 | 27.77 | 27.76 | 0 |
| 1732145400 | 27.76 | 0 | 0.00 | 27.76 | 27.76 | 27.76 | 0 |
| 1732059000 | 27.76 | 0.01 | 0.03 | 27.7506 | 27.76 | 27.7506 | 0 |
| 1731972600 | 27.7506 | -0.01 | -0.03 | 27.76 | 27.76 | 27.7506 | 0 |
| 1731713400 | 27.76 | -0.04 | -0.13 | 27.795 | 27.795 | 27.76 | 0 |
| 1731627000 | 27.795 | 0.02 | 0.07 | 27.7749 | 27.795 | 27.7749 | 0 |
| 1731540600 | 27.7749 | 0 | 0.02 | 27.77 | 27.7749 | 27.77 | 0 |
| 1731454200 | 27.77 | -0.01 | -0.02 | 27.775 | 27.775 | 27.77 | 0 |
| 1731367800 | 27.775 | 0 | 0.00 | 27.775 | 27.775 | 27.775 | 0 |
| 1731108600 | 27.775 | 0.02 | 0.09 | 27.75 | 27.775 | 27.75 | 0 |
| 1731022200 | 27.75 | 0.03 | 0.11 | 27.72 | 27.75 | 27.72 | 0 |
| 1730935800 | 27.72 | 0.09 | 0.34 | 27.6253 | 27.72 | 27.6253 | 0 |
| 1730849400 | 27.6253 | 0.06 | 0.24 | 27.5604 | 27.6253 | 27.5604 | 0 |
| 1730763000 | 27.5604 | 0.01 | 0.02 | 27.555 | 27.5604 | 27.555 | 0 |
| 1730500200 | 27.555 | 0.02 | 0.06 | 27.538 | 27.555 | 27.538 | 0 |
| 1730413800 | 27.538 | -0.06 | -0.21 | 27.5952 | 27.5952 | 27.538 | 0 |
| 1730327400 | 27.5952 | 0 | 0.00 | 27.595 | 27.5952 | 27.595 | 0 |
| 1730241000 | 27.595 | 0.02 | 0.09 | 27.57 | 27.595 | 27.57 | 0 |
| 1730154600 | 27.57 | 0.04 | 0.16 | 27.5264 | 27.59 | 27.5264 | 1201 |
| 1729895400 | 27.5264 | -0.01 | -0.03 | 27.535 | 27.535 | 27.5264 | 0 |
| 1729809000 | 27.535 | 0.01 | 0.04 | 27.5243 | 27.535 | 27.5243 | 0 |
| 1729722600 | 27.5243 | -0.03 | -0.13 | 27.5589 | 27.5589 | 27.5243 | 1 |
| 1729636200 | 27.5589 | 0.01 | 0.04 | 27.5469 | 27.5589 | 27.5469 | 0 |
| 1729549800 | 27.5469 | 0 | 0.00 | 27.5461 | 27.5469 | 27.5461 | 0 |
| 1729290600 | 27.5461 | 0.03 | 0.11 | 27.5159 | 27.5461 | 27.5159 | 0 |
| 1729204200 | 27.5159 | 0.02 | 0.05 | 27.5008 | 27.5159 | 27.5008 | 0 |
| 1729117800 | 27.5008 | 0.02 | 0.08 | 27.4801 | 27.5008 | 27.4801 | 0 |
| 1729031400 | 27.4801 | -0.02 | -0.08 | 27.5033 | 27.5033 | 27.4801 | 0 |
| 1728945000 | 27.5033 | 0.03 | 0.12 | 27.4701 | 27.5033 | 27.4701 | 0 |
| 1728685800 | 27.4701 | 0.04 | 0.13 | 27.435 | 27.4701 | 27.435 | 0 |
| 1728599400 | 27.435 | 0 | 0.00 | 27.435 | 27.435 | 27.435 | 0 |
| 1728513000 | 27.435 | 0.03 | 0.12 | 27.4014 | 27.435 | 27.4014 | 0 |
| 1728426600 | 27.4014 | 0.06 | 0.22 | 27.3412 | 27.4014 | 27.3412 | 0 |
| 1728340200 | 27.3412 | -0.06 | -0.23 | 27.405 | 27.405 | 27.3412 | 0 |
| 1728081000 | 27.405 | 0.08 | 0.30 | 27.3235 | 27.405 | 27.3235 | 0 |
| 1727994600 | 27.3235 | -0.02 | -0.07 | 27.3424 | 27.3424 | 27.3235 | 0 |
| 1727908200 | 27.3424 | 0.01 | 0.02 | 27.336 | 27.3424 | 27.336 | 0 |
| 1727821800 | 27.336 | -0.04 | -0.15 | 27.377 | 27.377 | 27.336 | 0 |
| 1727735400 | 27.377 | 0.02 | 0.08 | 27.355 | 27.377 | 27.355 | 0 |
| 1727476200 | 27.355 | -0.01 | -0.05 | 27.3684 | 27.3684 | 27.355 | 0 |
| 1727389800 | 27.3684 | 0.02 | 0.07 | 27.35 | 27.3684 | 27.35 | 0 |
| 1727303400 | 27.35 | -0.01 | -0.04 | 27.3617 | 27.3617 | 27.35 | 0 |
| 1727217000 | 27.3617 | 0.02 | 0.06 | 27.345 | 27.3617 | 27.345 | 0 |
| 1727130600 | 27.345 | 0.02 | 0.07 | 27.3251 | 27.345 | 27.3251 | 0 |
| 1726871400 | 27.3251 | 0 | 0.02 | 27.3209 | 27.3251 | 27.3209 | 0 |
| 1726785000 | 27.3209 | 0.09 | 0.34 | 27.2271 | 27.3209 | 27.2271 | 0 |
| 1726698600 | 27.2271 | -0 | -0.01 | 27.2291 | 27.2291 | 27.2271 | 0 |
| 1726612200 | 27.2291 | 0 | 0.00 | 27.229 | 27.2291 | 27.229 | 0 |
| 1726525800 | 27.229 | 0.01 | 0.03 | 27.2207 | 27.229 | 27.2207 | 0 |
| 1726266600 | 27.2207 | 0.05 | 0.19 | 27.1702 | 27.2207 | 27.1702 | 0 |
| 1726180200 | 27.1702 | 0.05 | 0.18 | 27.1221 | 27.1702 | 27.1221 | 0 |
| 1726093800 | 27.1221 | 0.07 | 0.27 | 27.0496 | 27.1221 | 27.0496 | 0 |
| 1726007400 | 27.0496 | 0.05 | 0.17 | 27.0034 | 27.0496 | 27.0034 | 0 |
| 1725921000 | 27.0034 | 0.1 | 0.38 | 26.902 | 27.0034 | 26.902 | 0 |
| 1725661800 | 26.902 | -0.12 | -0.45 | 27.0243 | 27.0243 | 26.902 | 0 |
| 1725575400 | 27.0243 | -0.01 | -0.02 | 27.031 | 27.031 | 27.0243 | 0 |
| 1725489000 | 27.031 | -0 | -0.00 | 27.0316 | 27.0316 | 26.98 | 200 |
| 1725402600 | 27.0316 | -0.17 | -0.61 | 27.1977 | 27.1977 | 27.0316 | 0 |
| 1725057000 | 27.1977 | 0.07 | 0.26 | 27.1279 | 27.1977 | 27.1279 | 0 |
| 1724970600 | 27.1279 | 0.01 | 0.04 | 27.1184 | 27.1279 | 27.1184 | 0 |
| 1724884200 | 27.1184 | -0.03 | -0.12 | 27.1504 | 27.1504 | 27.1184 | 0 |
| 1724797800 | 27.1504 | 0.02 | 0.09 | 27.127 | 27.1504 | 27.127 | 0 |
| 1724711400 | 27.127 | -0.01 | -0.03 | 27.1352 | 27.1352 | 27.08 | 19 |
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
