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 | -0.211 | -0.880267000417 | 23.97 | 24.6619 | 23.7 | 61 | 24.2710732 | SP |
| 4 | -1.241 | -4.964 | 25 | 25.56 | 23.23 | 5418 | 24.17856294 | SP |
| 12 | -2.356 | -9.02163507563 | 26.115 | 27.05 | 23.23 | 2420 | 24.62132566 | SP |
| 26 | -1.431 | -5.68082572449 | 25.19 | 27.28 | 23.23 | 6097 | 26.09920571 | SP |
| 52 | -7.341 | -23.6045016077 | 31.1 | 31.1 | 23.23 | 3086 | 26.06473372 | SP |
| 156 | -7.341 | -23.6045016077 | 31.1 | 31.1 | 23.23 | 1025 | 26.06473372 | SP |
| 260 | -7.341 | -23.6045016077 | 31.1 | 31.1 | 23.23 | 611 | 26.06473372 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 23.759 | -0.49 | -2.03 | 24.25 | 24.25 | 23.7 | 2121 |
| 1743114600 | 24.2514 | -0.1 | -0.40 | 24.2514 | 24.2514 | 24.2514 | 1 |
| 1743028200 | 24.3496 | -0.25 | -1.02 | 24.3496 | 24.3496 | 24.3496 | 75 |
| 1742941800 | 24.6013 | -0.06 | -0.25 | 24.6013 | 24.6013 | 24.6013 | 0 |
| 1742855400 | 24.6619 | 0.55 | 2.27 | 24.6619 | 24.6619 | 24.6619 | 55 |
| 1742596200 | 24.1147 | -0.03 | -0.12 | 23.97 | 24.1147 | 23.97 | 175 |
| 1742509800 | 24.1441 | -0.05 | -0.20 | 24.1441 | 24.1441 | 24.1441 | 10 |
| 1742423400 | 24.1913 | 0.28 | 1.19 | 24.1913 | 24.1913 | 24.1913 | 20 |
| 1742337000 | 23.907 | -0.27 | -1.13 | 23.84 | 23.907 | 23.84 | 470 |
| 1742250600 | 24.1792 | 0.27 | 1.11 | 24.1792 | 24.1792 | 24.1792 | 100020 |
| 1741991400 | 23.9127 | 0.59 | 2.53 | 23.9127 | 23.9127 | 23.9127 | 47 |
| 1741905000 | 23.3235 | -0.37 | -1.55 | 23.7 | 23.7 | 23.23 | 750 |
| 1741818600 | 23.6906 | 0.16 | 0.68 | 23.69 | 23.6906 | 23.69 | 243 |
| 1741732200 | 23.5315 | -0.01 | -0.04 | 23.5867 | 23.6 | 23.45 | 1295 |
| 1741645800 | 23.5404 | -0.78 | -3.20 | 24.1 | 24.1 | 23.5404 | 467 |
| 1741390200 | 24.3185 | 0.1 | 0.41 | 24.18 | 24.3185 | 23.83 | 555 |
| 1741303800 | 24.2184 | -0.56 | -2.24 | 24.2184 | 24.2184 | 24.2184 | 0 |
| 1741217400 | 24.7744 | 0.3 | 1.23 | 23.98 | 24.7744 | 23.98 | 456 |
| 1741131000 | 24.4742 | -0.34 | -1.37 | 24.28 | 24.4742 | 24.16 | 2813 |
| 1741044600 | 24.8147 | -0.5 | -1.99 | 25.56 | 25.56 | 24.8147 | 529 |
| 1740785400 | 25.319 | 0.34 | 1.36 | 25 | 25.319 | 25 | 374 |
| 1740699000 | 24.9784 | -0.55 | -2.15 | 25.3 | 25.42 | 24.9784 | 102 |
| 1740612600 | 25.5275 | 0.19 | 0.75 | 25.5275 | 25.5275 | 25.5275 | 32 |
| 1740526200 | 25.3381 | -0.25 | -0.98 | 25.29 | 25.39 | 25.25 | 1239 |
| 1740439800 | 25.59 | 0.1 | 0.39 | 25.5 | 25.63 | 25.5 | 1152 |
| 1740180600 | 25.4897 | -0.57 | -2.17 | 25.5 | 25.5 | 25.4897 | 186 |
| 1740094200 | 26.0554 | -0.19 | -0.72 | 26.18 | 26.18 | 26.0554 | 220 |
| 1740007800 | 26.2437 | -0.13 | -0.51 | 26.31 | 26.31 | 26.17 | 190 |
| 1739921400 | 26.3776 | 0.09 | 0.35 | 26.32 | 26.3776 | 26.27 | 533 |
| 1739575800 | 26.2859 | -0.1 | -0.39 | 26.34 | 26.34 | 26.2859 | 46 |
| 1739489400 | 26.3883 | 0.13 | 0.48 | 26.24 | 26.3883 | 26.17 | 417 |
| 1739403000 | 26.2629 | -0.14 | -0.52 | 26.25 | 26.2629 | 26.25 | 102 |
| 1739316600 | 26.4002 | -0.05 | -0.17 | 26.4002 | 26.4002 | 26.4002 | 61 |
| 1739230200 | 26.4453 | 0.21 | 0.79 | 26.39 | 26.4453 | 26.39 | 153 |
| 1738971000 | 26.238 | -0.28 | -1.05 | 26.238 | 26.238 | 26.238 | 44 |
| 1738884600 | 26.5156 | 0.07 | 0.26 | 26.5156 | 26.5156 | 26.5156 | 63 |
| 1738798200 | 26.4469 | 0.12 | 0.46 | 26.3 | 26.4469 | 26.3 | 483 |
| 1738711800 | 26.3269 | 0.14 | 0.52 | 26.3299 | 26.34 | 26.32 | 516 |
| 1738625400 | 26.19 | -0.34 | -1.28 | 26.07 | 26.43 | 26.07 | 840 |
| 1738366200 | 26.53 | -0.22 | -0.82 | 26.855 | 26.855 | 26.4 | 4104 |
| 1738279800 | 26.75 | 0.25 | 0.94 | 26.4201 | 26.75 | 26.4201 | 594 |
| 1738193400 | 26.5 | -0.02 | -0.08 | 26.55 | 26.55 | 26.41 | 553 |
| 1738107000 | 26.522 | 0.28 | 1.07 | 26.28 | 26.53 | 26.28 | 765 |
| 1738020600 | 26.2424 | -0.65 | -2.41 | 26.53 | 26.53 | 26.2424 | 1167 |
| 1737761400 | 26.8912 | -0.11 | -0.42 | 27.05 | 27.05 | 26.88 | 197 |
| 1737675000 | 27.005 | 0 | 0.00 | 27.005 | 27.005 | 27.005 | 0 |
| 1737588600 | 27.005 | 0.07 | 0.26 | 27.05 | 27.05 | 27.005 | 3471 |
| 1737502200 | 26.9362 | 0.25 | 0.93 | 26.89 | 26.9362 | 26.89 | 80 |
| 1737156600 | 26.6883 | 0.22 | 0.82 | 26.6883 | 26.6883 | 26.6883 | 164 |
| 1737070200 | 26.4706 | 0.1 | 0.38 | 26.6 | 26.6 | 26.46 | 872 |
| 1736983800 | 26.3699 | 0.5 | 1.93 | 25.82 | 26.43 | 25.82 | 1161 |
| 1736897400 | 25.8711 | -0 | -0.01 | 25.91 | 25.91 | 25.84 | 517 |
| 1736811000 | 25.8736 | -0.01 | -0.02 | 25.755 | 25.8736 | 25.755 | 428 |
| 1736551800 | 25.88 | -0.6 | -2.26 | 26 | 26 | 25.88 | 581 |
| 1736379000 | 26.4797 | 0.14 | 0.54 | 26.4 | 26.4797 | 26.4 | 2053 |
| 1736292600 | 26.3386 | -0.29 | -1.09 | 26.3386 | 26.3386 | 26.3386 | 30 |
| 1736206200 | 26.6276 | 0.22 | 0.81 | 26.5 | 26.69 | 26.5 | 786 |
| 1735947000 | 26.4124 | 0.33 | 1.28 | 26.115 | 26.4124 | 26.115 | 3249 |
| 1735860600 | 26.0791 | -0.04 | -0.15 | 26.26 | 26.26 | 26.06 | 2666 |
| 1735687800 | 26.1194 | -0.2 | -0.74 | 26.203 | 26.203 | 26.1194 | 132 |
| 1735601400 | 26.3152 | -0.15 | -0.56 | 26.0518 | 26.3152 | 26.041 | 13258 |
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
