Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 2.78139939157 | 23.01 | 23.65 | 22.9 | 1472 | 23.14750371 | SP |
| 4 | 0.74 | 3.23003055434 | 22.91 | 23.88 | 22.7 | 3194 | 23.23060599 | SP |
| 12 | -0.59 | -2.43399339934 | 24.24 | 25.34 | 22.7 | 3957 | 23.62242445 | SP |
| 26 | 1.29 | 5.76923076923 | 22.36 | 25.3826 | 21.73 | 4117 | 23.51123869 | SP |
| 52 | 0.14 | 0.595491280306 | 23.51 | 26.6883 | 21.73 | 5163 | 23.84488153 | SP |
| 156 | -2.32 | -8.93338467462 | 25.97 | 26.6883 | 20.75 | 6795 | 23.85972774 | SP |
| 260 | -2.32 | -8.93338467462 | 25.97 | 26.6883 | 20.75 | 6795 | 23.85972774 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 23.65 | 0.37 | 1.57 | 23.54 | 23.65 | 23.54 | 672 |
| 1732318200 | 23.2847 | 0.13 | 0.56 | 23.23 | 23.43 | 23.23 | 426 |
| 1732231800 | 23.1548 | 0.2 | 0.88 | 23.01 | 23.2083 | 23.01 | 1525 |
| 1732145400 | 22.9539 | -0.14 | -0.60 | 23.022 | 23.022 | 22.9 | 1084 |
| 1732059000 | 23.0935 | -0.02 | -0.07 | 23.01 | 23.0935 | 22.98 | 3655 |
| 1731972600 | 23.11 | 0.14 | 0.59 | 23.04 | 23.11 | 22.96 | 2760 |
| 1731713400 | 22.9737 | -0.12 | -0.51 | 23.17 | 23.17 | 22.76 | 4086 |
| 1731627000 | 23.0917 | -0.04 | -0.19 | 23.3 | 23.3 | 23.0917 | 5860 |
| 1731540600 | 23.135 | -0.01 | -0.06 | 23.27 | 23.34 | 23.1008 | 7060 |
| 1731454200 | 23.1483 | -0.57 | -2.40 | 23.64 | 23.64 | 23.1483 | 2374 |
| 1731367800 | 23.718 | -0 | -0.01 | 23.79 | 23.88 | 23.7101 | 10287 |
| 1731108600 | 23.72 | 0.38 | 1.63 | 23.39 | 23.84 | 23.39 | 2259 |
| 1731022200 | 23.34 | 0.16 | 0.71 | 23.21 | 23.5 | 23.21 | 4002 |
| 1730935800 | 23.1759 | 0.2 | 0.87 | 22.88 | 23.1805 | 22.7 | 5150 |
| 1730849400 | 22.9758 | 0.04 | 0.18 | 22.97 | 22.9758 | 22.812 | 1132 |
| 1730763000 | 22.9342 | 0.06 | 0.25 | 22.93 | 23.02 | 22.8355 | 2220 |
| 1730500200 | 22.8776 | -0.17 | -0.75 | 23.12 | 23.12 | 22.82 | 2617 |
| 1730413800 | 23.0505 | -0.39 | -1.65 | 23.38 | 23.38 | 23.05 | 611 |
| 1730327400 | 23.4377 | 0.42 | 1.81 | 23.08 | 23.4377 | 23.08 | 1578 |
| 1730241000 | 23.0219 | -0.03 | -0.15 | 22.91 | 23.03 | 22.8442 | 4519 |
| 1730154600 | 23.0556 | 0.04 | 0.18 | 23.02 | 23.23 | 23.0001 | 1858 |
| 1729895400 | 23.0131 | -0.45 | -1.93 | 23.45 | 23.45 | 23.0131 | 2520 |
| 1729809000 | 23.4668 | 0.16 | 0.70 | 23.34 | 23.4668 | 23.34 | 88 |
| 1729722600 | 23.3046 | 0.05 | 0.23 | 23.15 | 23.3046 | 23.05 | 2275 |
| 1729636200 | 23.2501 | -0.2 | -0.86 | 23.35 | 23.35 | 23.231 | 1165 |
| 1729549800 | 23.4522 | -0.42 | -1.77 | 23.84 | 23.84 | 23.402 | 2776 |
| 1729290600 | 23.875 | -0 | -0.00 | 23.9 | 23.9 | 23.79 | 4069 |
| 1729204200 | 23.8753 | -0.16 | -0.65 | 24.02 | 24.02 | 23.815 | 1530 |
| 1729117800 | 24.032 | 0.43 | 1.81 | 23.63 | 24.1 | 23.63 | 7204 |
| 1729031400 | 23.6037 | 0.2 | 0.87 | 23.45 | 23.72 | 23.45 | 3352 |
| 1728945000 | 23.4 | 0.25 | 1.09 | 23.13 | 23.5299 | 23.13 | 26176 |
| 1728685800 | 23.1479 | -0.04 | -0.18 | 23.17 | 23.2 | 23.1299 | 15005 |
| 1728599400 | 23.19 | -0.02 | -0.08 | 23.19 | 23.2382 | 23.09 | 3836 |
| 1728513000 | 23.2084 | -0.03 | -0.14 | 23.29 | 23.37 | 23.2084 | 3201 |
| 1728426600 | 23.241 | 0.1 | 0.42 | 23.22 | 23.241 | 23.09 | 2450 |
| 1728340200 | 23.1431 | -0.4 | -1.69 | 23.45 | 23.45 | 23.14 | 4980 |
| 1728081000 | 23.5404 | -0.01 | -0.04 | 23.63 | 23.63 | 23.44 | 4566 |
| 1727994600 | 23.55 | -0.1 | -0.41 | 23.53 | 23.61 | 23.35 | 4346 |
| 1727908200 | 23.646 | -0.15 | -0.63 | 23.71 | 23.86 | 23.64 | 2868 |
| 1727821800 | 23.7961 | -0.57 | -2.35 | 24.36 | 24.36 | 23.7799 | 5859 |
| 1727735400 | 24.37 | 0.07 | 0.28 | 24.34 | 24.4055 | 24.3 | 3952 |
| 1727476200 | 24.3031 | 0.06 | 0.26 | 24.46 | 24.47 | 24.28 | 3027 |
| 1727389800 | 24.24 | -0.09 | -0.38 | 24.37 | 24.37 | 24.2 | 5727 |
| 1727303400 | 24.3322 | -0.47 | -1.88 | 24.75 | 24.75 | 24.3322 | 710 |
| 1727217000 | 24.7988 | 0.18 | 0.73 | 24.74 | 24.81 | 24.6513 | 2235 |
| 1727130600 | 24.619 | -0.21 | -0.86 | 24.82 | 24.82 | 24.619 | 1026 |
| 1726871400 | 24.8321 | -0.39 | -1.55 | 25.18 | 25.18 | 24.8321 | 613 |
| 1726785000 | 25.2237 | 0.28 | 1.12 | 25.34 | 25.34 | 25.2 | 3399 |
| 1726698600 | 24.9446 | 0.1 | 0.41 | 24.95 | 25.17 | 24.795 | 3202 |
| 1726612200 | 24.8439 | 0.05 | 0.19 | 24.86 | 25.0044 | 24.76 | 1931 |
| 1726525800 | 24.7964 | 0.42 | 1.71 | 24.52 | 24.7999 | 24.52 | 4000 |
| 1726266600 | 24.38 | 0.26 | 1.09 | 24.19 | 24.4204 | 24.19 | 5516 |
| 1726180200 | 24.116 | 0.31 | 1.29 | 23.8 | 24.116 | 23.602 | 2854 |
| 1726093800 | 23.8082 | -0.04 | -0.19 | 23.84 | 23.84 | 23.575 | 1128 |
| 1726007400 | 23.8526 | 0 | 0.01 | 23.97 | 23.97 | 23.85 | 585 |
| 1725921000 | 23.8502 | -0.02 | -0.08 | 23.92 | 23.9201 | 23.75 | 24568 |
| 1725661800 | 23.87 | -0.07 | -0.29 | 24.04 | 24.04 | 23.87 | 1619 |
| 1725575400 | 23.94 | 0.22 | 0.93 | 23.84 | 23.9816 | 23.84 | 2208 |
| 1725489000 | 23.72 | -0.38 | -1.56 | 24.04 | 24.07 | 23.71 | 3778 |
| 1725402600 | 24.0951 | -0.29 | -1.19 | 24.24 | 24.24 | 23.99 | 1336 |
| 1725057000 | 24.3855 | 0.09 | 0.36 | 24.3 | 24.3855 | 24.22 | 3679 |
| 1724970600 | 24.2975 | 0.14 | 0.59 | 24.29 | 24.3612 | 24.14 | 3860 |
| 1724884200 | 24.1539 | -0.07 | -0.28 | 24.15 | 24.1539 | 24.09 | 1540 |
| 1724797800 | 24.2209 | -0.16 | -0.67 | 24.36 | 24.36 | 24.21 | 1421 |
| 1724711400 | 24.3847 | 0.24 | 1.00 | 24.27 | 24.465 | 24.27 | 1124 |
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
