We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.125 | 0.552852720035 | 22.61 | 22.78 | 22.6 | 2236170 | 22.67359775 | SP |
| 4 | -0.505 | -2.17297762478 | 23.24 | 23.3136 | 22.6 | 1805959 | 22.89524168 | SP |
| 12 | -23.965 | -51.3169164882 | 46.7 | 46.9062 | 22.6 | 1361613 | 23.35950221 | SP |
| 26 | -22.515 | -49.7569060773 | 45.25 | 48.2999 | 22.6 | 923722 | 31.02754353 | SP |
| 52 | -23.745 | -51.0864888124 | 46.48 | 48.2999 | 22.6 | 826402 | 37.39011951 | SP |
| 156 | -31.225 | -57.8669384729 | 53.96 | 53.96 | 22.6 | 915989 | 44.43064994 | SP |
| 260 | -30.735 | -57.4808303722 | 53.47 | 59.5 | 22.6 | 874439 | 48.3646978 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601400 | 22.73 | 0.1 | 0.44 | 22.72 | 22.75 | 22.7105 | 2415399 |
| 1735342200 | 22.63 | -0.07 | -0.31 | 22.69 | 22.7088 | 22.63 | 4076964 |
| 1735255800 | 22.7 | 0.03 | 0.13 | 22.62 | 22.7 | 22.6 | 1652655 |
| 1735077840 | 22.67 | 0.02 | 0.09 | 22.61 | 22.6785 | 22.605 | 758800 |
| 1734996600 | 22.65 | -0.08 | -0.35 | 22.71 | 22.7195 | 22.639 | 3329801 |
| 1734737400 | 22.73 | -0.01 | -0.04 | 22.745 | 22.79 | 22.71 | 1667198 |
| 1734651000 | 22.74 | -0.07 | -0.31 | 22.75 | 22.77 | 22.7 | 1907254 |
| 1734564600 | 22.81 | -0.18 | -0.78 | 22.97 | 23.01 | 22.8 | 2566734 |
| 1734478200 | 22.99 | 0.01 | 0.04 | 22.99 | 23.01 | 22.96 | 2645115 |
| 1734391800 | 22.98 | 0.02 | 0.09 | 23 | 23 | 22.95 | 1377609 |
| 1734132600 | 22.96 | -0.09 | -0.39 | 23.0206 | 23.0289 | 22.95 | 850469 |
| 1734046200 | 23.05 | -0.1 | -0.43 | 23.1 | 23.12 | 23.04 | 1567847 |
| 1733959800 | 23.15 | -0.06 | -0.26 | 23.23 | 23.2586 | 23.14 | 1260977 |
| 1733873400 | 23.21 | -0.02 | -0.09 | 23.2 | 23.2199 | 23.17 | 1160941 |
| 1733787000 | 23.23 | -0.05 | -0.21 | 23.26 | 23.2696 | 23.22 | 1250413 |
| 1733527800 | 23.28 | 0.04 | 0.17 | 23.3 | 23.3136 | 23.2452 | 1416830 |
| 1733441400 | 23.24 | 0.01 | 0.04 | 23.2 | 23.24 | 23.18 | 1568077 |
| 1733355000 | 23.23 | 0.09 | 0.39 | 23.12 | 23.235 | 23.095 | 1019215 |
| 1733268600 | 23.14 | -0.07 | -0.30 | 23.24 | 23.2502 | 23.1328 | 1546195 |
| 1733182200 | 23.21 | -0.06 | -0.26 | 23.21 | 23.2579 | 23.12 | 1899954 |
| 1732917840 | 23.27 | 0.1 | 0.43 | 23.25 | 23.27 | 23.23 | 2149050 |
| 1732750200 | 23.17 | 0.06 | 0.26 | 23.16 | 23.2 | 23.135 | 698903 |
| 1732663800 | 23.11 | -0.04 | -0.17 | 23.13 | 23.15 | 23.05 | 1154195 |
| 1732577400 | 23.15 | 0.22 | 0.96 | 23.12 | 23.15 | 23.0801 | 1016406 |
| 1732318200 | 22.93 | 0.01 | 0.04 | 22.95 | 22.965 | 22.92 | 845257 |
| 1732231800 | 22.92 | -0.01 | -0.04 | 22.93 | 22.985 | 22.91 | 1096314 |
| 1732145400 | 22.93 | -0.04 | -0.17 | 22.94 | 22.97 | 22.91 | 1085656 |
| 1732059000 | 22.97 | 0.04 | 0.17 | 22.9701 | 23 | 22.95 | 1257782 |
| 1731972600 | 22.93 | 0.04 | 0.17 | 22.89 | 22.94 | 22.85 | 1298218 |
| 1731713400 | 22.89 | -0.01 | -0.04 | 22.87 | 22.95 | 22.805 | 968217 |
| 1731627000 | 22.9 | -0.01 | -0.02 | 22.95 | 22.98 | 22.875 | 1245095 |
| 1731540600 | 22.905 | -0.01 | -0.02 | 23.02 | 23.02 | 22.88 | 1289246 |
| 1731454200 | 22.91 | -0.13 | -0.56 | 22.98 | 23.01 | 22.8914 | 1249509 |
| 1731367800 | 23.04 | -0.04 | -0.17 | 23.06 | 23.06 | 23.02 | 1180747 |
| 1731108600 | 23.08 | 0.02 | 0.09 | 23.1 | 23.15 | 23.0601 | 3359875 |
| 1731022200 | 23.06 | 0.17 | 0.74 | 22.96 | 23.075 | 22.96 | 1242005 |
| 1730935800 | 22.89 | -0.18 | -0.78 | 22.84 | 22.93 | 22.8212 | 1696110 |
| 1730849400 | 23.07 | 0.05 | 0.22 | 23 | 23.07 | 22.9401 | 958578 |
| 1730763000 | 23.02 | 0.1 | 0.44 | 23.03 | 23.06 | 22.97 | 1754862 |
| 1730500200 | 22.92 | -0.17 | -0.74 | 23.05 | 23.08 | 22.905 | 1755612 |
| 1730413800 | 23.09 | 0 | 0.00 | 23.07 | 23.12 | 23.02 | 1806117 |
| 1730327400 | 23.09 | -0.03 | -0.13 | 23.1699 | 23.2066 | 23.08 | 811012 |
| 1730241000 | 23.12 | 0.02 | 0.09 | 23.02 | 23.12 | 23.01 | 1377647 |
| 1730154600 | 23.1 | -0.04 | -0.17 | 23.15 | 23.15 | 23.055 | 1009899 |
| 1729895400 | 23.14 | -0.03 | -0.13 | 23.22 | 23.22 | 23.11 | 939359 |
| 1729809000 | 23.17 | 0.03 | 0.13 | 23.15 | 23.215 | 23.13 | 753361 |
| 1729722600 | 23.14 | -0.05 | -0.22 | 23.11 | 23.16 | 23.1 | 690032 |
| 1729636200 | 23.19 | 0 | 0.00 | 23.24 | 23.24 | 23.1601 | 713019 |
| 1729549800 | 23.19 | -0.16 | -0.69 | 23.27 | 23.27 | 23.18 | 1095106 |
| 1729290600 | 23.35 | 0.01 | 0.04 | 23.36 | 23.3891 | 23.345 | 602179 |
| 1729204200 | 23.34 | -0.1 | -0.43 | 23.37 | 23.405 | 23.32 | 752347 |
| 1729117800 | 23.44 | 0.02 | 0.09 | 23.45 | 23.4899 | 23.4201 | 606033 |
| 1729031400 | 23.42 | 0.09 | 0.39 | 23.42 | 23.4399 | 23.3801 | 1441398 |
| 1728945000 | 23.33 | -0.03 | -0.13 | 23.27 | 23.355 | 23.2601 | 638089 |
| 1728685800 | 23.36 | -23.32 | -49.96 | 23.36 | 23.3788 | 23.31 | 576303 |
| 1728599400 | 46.68 | -0.03 | -0.06 | 46.66 | 46.7 | 46.565 | 405388 |
| 1728513000 | 46.71 | -0.11 | -0.23 | 46.82 | 46.9062 | 46.6689 | 348252 |
| 1728426600 | 46.82 | 0.06 | 0.13 | 46.7 | 46.82 | 46.68 | 404928 |
| 1728340200 | 46.76 | -0.12 | -0.26 | 46.77 | 46.8 | 46.73 | 1403353 |
| 1728081000 | 46.88 | -0.34 | -0.72 | 46.92 | 46.98 | 46.865 | 326060 |
| 1727994600 | 47.22 | -0.21 | -0.44 | 47.42 | 47.42 | 47.21 | 388632 |
| 1727908200 | 47.43 | -0.1 | -0.21 | 47.33 | 47.43 | 47.295 | 660665 |
| 1727821800 | 47.53 | 0.01 | 0.02 | 47.51 | 47.6019 | 47.435 | 432557 |
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
