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 | 0.0567 | 0.234297520661 | 24.2 | 24.3804 | 23.8309 | 696 | 24.0915301 | SP |
| 4 | 0.3067 | 1.28058455115 | 23.95 | 24.781 | 23.75 | 1829 | 24.11260658 | SP |
| 12 | 0.5067 | 2.13347368421 | 23.75 | 24.781 | 23.68 | 2736 | 24.20550364 | SP |
| 26 | 0.6267 | 2.65213711384 | 23.63 | 25.4849 | 23.31 | 3451 | 24.20224765 | SP |
| 52 | 0.5867 | 2.47866497676 | 23.67 | 25.4849 | 20.9286 | 3542 | 23.27665707 | SP |
| 156 | -2.4033 | -9.01462865716 | 26.66 | 28.78 | 20.9286 | 5124 | 24.53189414 | SP |
| 260 | -0.0833 | -0.342235004108 | 24.34 | 28.78 | 20.9286 | 8251 | 24.2667442 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 24.2567 | 0.06 | 0.24 | 24.23 | 24.29 | 24.2279 | 1527 |
| 1722033000 | 24.1995 | 0.21 | 0.86 | 24.19 | 24.25 | 24.09 | 705 |
| 1721946600 | 23.993 | 0.16 | 0.68 | 23.89 | 24.11 | 23.89 | 573 |
| 1721860200 | 23.8309 | -0.5 | -2.05 | 24.12 | 24.12 | 23.8309 | 1123 |
| 1721773800 | 24.3297 | -0.05 | -0.21 | 24.19 | 24.3297 | 24.19 | 774 |
| 1721687400 | 24.3804 | 0.24 | 0.99 | 24.2 | 24.3804 | 24.2 | 307 |
| 1721428200 | 24.1406 | -0.14 | -0.56 | 24.19 | 24.19 | 24.11 | 479 |
| 1721341800 | 24.2765 | -0.23 | -0.93 | 24.42 | 24.42 | 24.2765 | 560 |
| 1721255400 | 24.5045 | -0.28 | -1.12 | 24.58 | 24.58 | 24.5045 | 3218 |
| 1721169000 | 24.781 | 0.27 | 1.08 | 24.62 | 24.781 | 24.62 | 811 |
| 1721082600 | 24.5152 | 0.15 | 0.62 | 24.39 | 24.61 | 24.39 | 1347 |
| 1720823400 | 24.3646 | 0.19 | 0.78 | 24.31 | 24.371 | 24.31 | 1012 |
| 1720737000 | 24.1749 | 0.06 | 0.26 | 24.02 | 24.19 | 24.02 | 264 |
| 1720650600 | 24.1132 | 0.11 | 0.46 | 23.943 | 24.1132 | 23.88 | 2636 |
| 1720564200 | 24.0026 | -0.07 | -0.28 | 24.06 | 24.06 | 23.95 | 1028 |
| 1720477800 | 24.07 | 0.08 | 0.34 | 23.83 | 24.07 | 23.83 | 3746 |
| 1720218600 | 23.9888 | -0.02 | -0.10 | 23.9 | 23.9888 | 23.9 | 2958 |
| 1720040640 | 24.0125 | 0.06 | 0.25 | 23.98 | 24.08 | 23.98 | 2079 |
| 1719959400 | 23.9527 | 0.12 | 0.51 | 23.78 | 23.9527 | 23.78 | 10961 |
| 1719873000 | 23.8303 | -0.15 | -0.61 | 23.95 | 23.95 | 23.75 | 179 |
| 1719613800 | 23.9756 | 0 | 0.00 | 23.9756 | 23.9756 | 23.9756 | 0 |
| 1719527400 | 23.9756 | 0.03 | 0.14 | 23.97 | 23.9756 | 23.9 | 665 |
| 1719441000 | 23.9427 | -0.11 | -0.47 | 23.93 | 23.9612 | 23.87 | 17842 |
| 1719354600 | 24.0567 | -0.14 | -0.56 | 24.16 | 24.16 | 23.995 | 2576 |
| 1719268200 | 24.193 | -0.01 | -0.03 | 24.2 | 24.24 | 24.18 | 844 |
| 1719009000 | 24.2 | 0.01 | 0.04 | 23.99 | 24.2 | 23.99 | 927 |
| 1718922600 | 24.1901 | -0.06 | -0.24 | 24.25 | 24.25 | 24.12 | 1464 |
| 1718749800 | 24.2492 | 0.07 | 0.31 | 24.14 | 24.2492 | 24.11 | 3934 |
| 1718663400 | 24.1754 | 0.19 | 0.79 | 23.98 | 24.18 | 23.92 | 2976 |
| 1718404200 | 23.9865 | -0.05 | -0.21 | 23.82 | 24.0401 | 23.81 | 2568 |
| 1718317800 | 24.037 | -0.09 | -0.36 | 23.955 | 24.037 | 23.86 | 1740 |
| 1718231400 | 24.1245 | 0.13 | 0.56 | 24.1715 | 24.2019 | 24.12 | 5524 |
| 1718145000 | 23.99 | -0.16 | -0.67 | 23.9775 | 24.08 | 23.9775 | 1402 |
| 1718058600 | 24.153 | 0 | 0.02 | 24.0679 | 24.153 | 23.99 | 1124 |
| 1717799400 | 24.1481 | 0.07 | 0.31 | 23.99 | 24.15 | 23.99 | 3891 |
| 1717713000 | 24.0743 | -0.08 | -0.33 | 24.11 | 24.11 | 24.0743 | 1117 |
| 1717626600 | 24.1536 | 0 | 0.01 | 24.01 | 24.1536 | 24.01 | 164 |
| 1717540200 | 24.1501 | 0.02 | 0.08 | 24.06 | 24.1501 | 24.04 | 755 |
| 1717453800 | 24.1296 | -0.11 | -0.47 | 24.38 | 24.38 | 24.02 | 689 |
| 1717194600 | 24.2426 | 0.2 | 0.85 | 24.12 | 24.2426 | 23.9 | 14307 |
| 1717108200 | 24.0389 | 0.31 | 1.30 | 23.9499 | 24.13 | 23.93 | 3514 |
| 1717021800 | 23.73 | -0.22 | -0.92 | 23.68 | 23.8155 | 23.68 | 1581 |
| 1716935400 | 23.9508 | -0.27 | -1.10 | 24.26 | 24.26 | 23.9508 | 440 |
| 1716589800 | 24.2169 | 0.01 | 0.03 | 24.26 | 24.26 | 24.19 | 274 |
| 1716503400 | 24.2102 | -0.27 | -1.09 | 24.4 | 24.4 | 24.18 | 698 |
| 1716417000 | 24.478 | -0.07 | -0.29 | 24.37 | 24.5419 | 24.37 | 1376 |
| 1716330600 | 24.5499 | 0.03 | 0.12 | 24.47 | 24.5499 | 24.47 | 123 |
| 1716244200 | 24.5204 | -0.06 | -0.25 | 24.46 | 24.5749 | 24.46 | 2395 |
| 1715985000 | 24.5807 | -0.03 | -0.12 | 24.501 | 24.5807 | 24.48 | 381 |
| 1715898600 | 24.6093 | 0 | 0.01 | 24.57 | 24.6093 | 24.5595 | 1529 |
| 1715812200 | 24.6076 | 0.12 | 0.48 | 24.54 | 24.62 | 24.54 | 839 |
| 1715725800 | 24.4891 | 0.06 | 0.24 | 24.31 | 24.4891 | 24.31 | 33196 |
| 1715639400 | 24.4299 | -0.04 | -0.16 | 24.35 | 24.5379 | 24.35 | 1138 |
| 1715380200 | 24.4689 | 0.21 | 0.88 | 24.42 | 24.4689 | 24.42 | 167 |
| 1715293800 | 24.2558 | 0.05 | 0.20 | 24.16 | 24.2589 | 24.16 | 397 |
| 1715207400 | 24.2079 | 0.09 | 0.36 | 24.1014 | 24.2079 | 24.1014 | 179 |
| 1715121000 | 24.12 | 0.06 | 0.24 | 23.91 | 24.1899 | 23.91 | 4729 |
| 1715034600 | 24.0621 | 0.2 | 0.85 | 23.75 | 24.0621 | 23.75 | 975 |
| 1714775400 | 23.8602 | 0.09 | 0.38 | 23.74 | 23.8602 | 23.71 | 485 |
| 1714689000 | 23.7706 | -0.01 | -0.04 | 23.726 | 23.8087 | 23.71 | 2430 |
| 1714602600 | 23.78 | -0.12 | -0.50 | 23.7 | 23.94 | 23.67 | 14588 |
| 1714516200 | 23.8991 | -0.16 | -0.66 | 24.03 | 24.03 | 23.86 | 644 |
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
