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 | 0.85 | 3.43712090578 | 24.73 | 25.615 | 24.725 | 310 | 24.73265512 | DE |
| 4 | 0.3 | 1.18670886076 | 25.28 | 26.525 | 23.43 | 522 | 24.93650439 | DE |
| 12 | 3.145 | 14.0182750167 | 22.435 | 26.525 | 21.06 | 476 | 23.96093443 | DE |
| 26 | 6.1 | 31.3141683778 | 19.48 | 26.525 | 18.996 | 483 | 22.40847701 | DE |
| 52 | 9.375 | 57.852514656 | 16.205 | 26.525 | 14.83 | 528 | 19.6586071 | DE |
| 156 | 10.73 | 72.2558922559 | 14.85 | 26.525 | 14.83 | 541 | 18.88551543 | DE |
| 260 | 10.73 | 72.2558922559 | 14.85 | 26.525 | 14.83 | 541 | 18.88551543 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743008100 | 25.615 | 0.6 | 2.40 | 25.37 | 25.615 | 25.37 | 9 |
| 1742921700 | 25.015 | 0 | 0.00 | 25.015 | 25.015 | 25.015 | 0 |
| 1742835300 | 25.015 | 0.27 | 1.09 | 24.925 | 25.015 | 24.735 | 5 |
| 1742576100 | 24.745 | 0.02 | 0.08 | 24.745 | 24.745 | 24.745 | 2 |
| 1742489700 | 24.725 | 0.21 | 0.84 | 24.73 | 24.73 | 24.725 | 1225 |
| 1742403300 | 24.52 | 0.11 | 0.43 | 24.52 | 24.52 | 24.52 | 3 |
| 1742316900 | 24.415 | 0.07 | 0.31 | 24.415 | 24.415 | 24.415 | 6 |
| 1742230500 | 24.34 | 0.27 | 1.10 | 24.365 | 24.365 | 24.34 | 401 |
| 1741971300 | 24.075 | -0.2 | -0.80 | 23.94 | 24.075 | 23.935 | 40 |
| 1741884900 | 24.27 | 0.84 | 3.59 | 23.57 | 24.27 | 23.57 | 139 |
| 1741798500 | 23.43 | -0.69 | -2.86 | 23.76 | 23.76 | 23.43 | 1663 |
| 1741712100 | 24.12 | -0.81 | -3.25 | 25.01 | 25.01 | 24.035 | 370 |
| 1741625700 | 24.93 | -0.07 | -0.28 | 24.605 | 24.93 | 24.605 | 119 |
| 1741366500 | 25 | 0.93 | 3.86 | 24.585 | 25.01 | 24.515 | 541 |
| 1741280100 | 24.07 | -0.3 | -1.21 | 24.245 | 24.245 | 24.07 | 128 |
| 1741193700 | 24.365 | -1.99 | -7.53 | 24.47 | 24.51 | 24.335 | 1958 |
| 1741107300 | 26.35 | -0.18 | -0.66 | 26.365 | 26.365 | 26.33 | 1800 |
| 1741020900 | 26.525 | 0.45 | 1.73 | 26.37 | 26.525 | 26.235 | 868 |
| 1740761700 | 26.075 | 0.79 | 3.14 | 25.785 | 26.075 | 25.785 | 612 |
| 1740675300 | 25.28 | -0.14 | -0.55 | 25.28 | 25.28 | 25.28 | 22 |
| 1740588900 | 25.42 | -0.22 | -0.84 | 25.25 | 25.42 | 25.25 | 255 |
| 1740502500 | 25.635 | -0.22 | -0.83 | 25.64 | 25.645 | 25.635 | 970 |
| 1740416100 | 25.85 | 0.82 | 3.26 | 26.175 | 26.175 | 23.65 | 949 |
| 1740156900 | 25.035 | -0.09 | -0.36 | 25.035 | 25.035 | 25.035 | 99 |
| 1740070500 | 25.125 | 0.25 | 1.01 | 24.97 | 25.17 | 24.97 | 553 |
| 1739984100 | 24.875 | 0 | 0.00 | 24.875 | 24.875 | 24.875 | 0 |
| 1739897700 | 24.875 | 0.2 | 0.83 | 24.63 | 24.875 | 24.56 | 546 |
| 1739811300 | 24.67 | 0.33 | 1.33 | 25.515 | 25.515 | 24.66 | 720 |
| 1739552100 | 24.345 | -0.14 | -0.57 | 24.345 | 24.345 | 24.345 | 94 |
| 1739465700 | 24.485 | 0.2 | 0.82 | 24.485 | 24.485 | 24.485 | 60 |
| 1739379300 | 24.285 | 0.07 | 0.29 | 24.255 | 24.285 | 24.23 | 202 |
| 1739292900 | 24.215 | 0.61 | 2.58 | 24.085 | 24.215 | 24.065 | 653 |
| 1739206500 | 23.605 | 0.15 | 0.64 | 23.815 | 23.815 | 23.605 | 25 |
| 1738947300 | 23.455 | -0.04 | -0.15 | 23.455 | 23.455 | 23.455 | 25 |
| 1738860900 | 23.49 | 0.27 | 1.16 | 23.49 | 23.49 | 23.49 | 230 |
| 1738774500 | 23.22 | 0.2 | 0.87 | 23.29 | 23.29 | 23.22 | 1250 |
| 1738688100 | 23.02 | 0 | 0.00 | 23.02 | 23.02 | 23.02 | 0 |
| 1738601700 | 23.02 | -0.1 | -0.43 | 22.875 | 23.09 | 22.83 | 411 |
| 1738342500 | 23.12 | -0.2 | -0.86 | 23.15 | 23.15 | 23.005 | 592 |
| 1738256100 | 23.32 | -0.36 | -1.52 | 23.4 | 23.4 | 23.32 | 193 |
| 1738169700 | 23.68 | 0.77 | 3.36 | 23.68 | 23.68 | 23.68 | 17 |
| 1738083300 | 22.91 | 0.01 | 0.04 | 22.97 | 22.97 | 22.87 | 310 |
| 1737996900 | 22.9 | 1.14 | 5.24 | 21.66 | 22.9 | 21.66 | 1482 |
| 1737737700 | 21.76 | 0.28 | 1.30 | 21.395 | 21.76 | 21.395 | 509 |
| 1737651300 | 21.48 | -0.02 | -0.09 | 21.47 | 21.48 | 21.47 | 642 |
| 1737564900 | 21.5 | -0.04 | -0.19 | 21.54 | 21.54 | 21.5 | 120 |
| 1737478500 | 21.54 | 0.25 | 1.20 | 21.54 | 21.54 | 21.54 | 399 |
| 1737392100 | 21.285 | -0.18 | -0.84 | 21.51 | 21.51 | 21.165 | 1278 |
| 1737132900 | 21.465 | 0.14 | 0.63 | 21.215 | 21.465 | 21.215 | 302 |
| 1737046500 | 21.33 | 0.27 | 1.28 | 21.385 | 21.385 | 21.33 | 114 |
| 1736960100 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1736873700 | 21.06 | -0.73 | -3.35 | 21.06 | 21.06 | 21.06 | 277 |
| 1736787300 | 21.79 | 0 | 0.00 | 21.79 | 21.79 | 21.79 | 0 |
| 1736528100 | 21.79 | -0.01 | -0.05 | 21.425 | 21.79 | 21.425 | 343 |
| 1736441700 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1736355300 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1736268900 | 21.8 | 0.05 | 0.21 | 21.595 | 21.8 | 21.575 | 790 |
| 1736182500 | 21.755 | -0.68 | -3.03 | 21.755 | 21.755 | 21.755 | 1 |
| 1735923300 | 22.435 | 0 | 0.00 | 22.435 | 22.435 | 22.435 | 0 |
| 1735836900 | 22.435 | 0.8 | 3.70 | 22.435 | 22.435 | 22.435 | 91 |
| 1735577700 | 21.635 | -0.4 | -1.79 | 21.985 | 21.985 | 21.635 | 333 |
| 1735318500 | 22.03 | 0.2 | 0.92 | 22.115 | 22.115 | 22.03 | 7 |
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
