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 | 0.2086 | 0.881831978457 | 23.6553 | 23.8689 | 22.8237 | 0 | 0 | IX |
| 4 | 0.1539 | 0.649093209616 | 23.71 | 23.8689 | 22.7458 | 0 | 0 | IX |
| 12 | 0.5239 | 2.24464438732 | 23.34 | 23.8689 | 22.7287 | 0 | 0 | IX |
| 26 | -0.1061 | -0.44263662912 | 23.97 | 24.2264 | 22.7287 | 0 | 0 | IX |
| 52 | 0.1614 | 0.680940829026 | 23.7025 | 24.36 | 22.5911 | 0 | 0 | IX |
| 156 | -0.1711 | -0.711878510506 | 24.035 | 24.36 | 22.5911 | 0 | 0 | IX |
| 260 | -0.1711 | -0.711878510506 | 24.035 | 24.36 | 22.5911 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721233800 | 23.844 | 0.01 | 0.03 | 23.8335 | 23.8625 | 23.1675 | 0 |
| 1721147400 | 23.8364 | 0.06 | 0.25 | 23.7814 | 23.8475 | 22.8612 | 0 |
| 1721061000 | 23.7772 | 0.62 | 2.67 | 23.1609 | 23.79 | 23.1411 | 0 |
| 1720801800 | 23.1595 | -0.6 | -2.54 | 23.7625 | 23.83 | 22.8387 | 0 |
| 1720715400 | 23.7625 | 0.11 | 0.47 | 23.6553 | 23.775 | 22.8237 | 0 |
| 1720629000 | 23.6525 | 0.07 | 0.28 | 23.5875 | 23.68 | 22.7936 | 0 |
| 1720542600 | 23.5861 | -0.06 | -0.25 | 23.645 | 23.6575 | 23.0325 | 0 |
| 1720456200 | 23.645 | 0.02 | 0.06 | 23.6325 | 23.665 | 23.02 | 0 |
| 1720197000 | 23.6297 | 0.09 | 0.37 | 23.545 | 23.6463 | 22.7949 | 0 |
| 1720110600 | 23.5436 | -0.03 | -0.11 | 23.5672 | 23.57 | 22.7636 | 0 |
| 1720024200 | 23.57 | 0.13 | 0.54 | 23.45 | 23.5814 | 22.75 | 0 |
| 1719937800 | 23.4444 | 0.01 | 0.06 | 23.43 | 23.4875 | 22.7458 | 0 |
| 1719851400 | 23.43 | -0.14 | -0.59 | 23.5675 | 23.5675 | 23.39 | 0 |
| 1719592200 | 23.5689 | -0.03 | -0.14 | 23.605 | 23.6275 | 22.7862 | 0 |
| 1719505800 | 23.6022 | 0 | 0.00 | 23.5986 | 23.6164 | 23.045 | 0 |
| 1719419400 | 23.6014 | -0.08 | -0.32 | 23.675 | 23.675 | 22.7825 | 0 |
| 1719333000 | 23.6764 | 0.01 | 0.05 | 23.665 | 23.725 | 23.645 | 0 |
| 1719246600 | 23.665 | -0 | -0.01 | 23.665 | 23.695 | 23.0612 | 0 |
| 1718987400 | 23.6678 | -0 | -0.02 | 23.675 | 23.7207 | 22.8025 | 0 |
| 1718901000 | 23.6722 | -0.04 | -0.18 | 23.71 | 23.71 | 23.0612 | 0 |
| 1718814600 | 23.7142 | 0.01 | 0.05 | 23.7025 | 23.7475 | 23.0575 | 0 |
| 1718728200 | 23.7025 | 0.05 | 0.22 | 23.6525 | 23.7089 | 23.08 | 0 |
| 1718641800 | 23.6511 | -0.06 | -0.24 | 23.71 | 23.735 | 23.0713 | 0 |
| 1718382600 | 23.7072 | 0.09 | 0.36 | 23.6225 | 23.745 | 23.0725 | 0 |
| 1718296200 | 23.6211 | 0.01 | 0.05 | 23.6125 | 23.6425 | 22.7811 | 0 |
| 1718209800 | 23.6083 | 0.18 | 0.76 | 23.4225 | 23.6188 | 22.9961 | 0 |
| 1718123400 | 23.4295 | 0.03 | 0.14 | 23.395 | 23.43 | 22.735 | 0 |
| 1718037000 | 23.3964 | -0.09 | -0.39 | 23.4875 | 23.4903 | 22.7475 | 0 |
| 1717777800 | 23.4875 | -0.13 | -0.53 | 23.6125 | 23.6203 | 22.9737 | 0 |
| 1717691400 | 23.6125 | 0 | 0.01 | 23.61 | 23.66 | 22.7974 | 0 |
| 1717605000 | 23.61 | 0.07 | 0.30 | 23.5375 | 23.6213 | 22.9875 | 0 |
| 1717518600 | 23.5389 | 0.07 | 0.31 | 23.46 | 23.585 | 22.7962 | 0 |
| 1717432200 | 23.4655 | 0.11 | 0.46 | 23.36 | 23.4675 | 22.7375 | 0 |
| 1717173000 | 23.3586 | 0.04 | 0.19 | 23.3111 | 23.3964 | 22.9098 | 0 |
| 1717086600 | 23.3153 | 0.07 | 0.29 | 23.2475 | 23.345 | 22.8437 | 0 |
| 1717000200 | 23.2475 | -0.14 | -0.59 | 23.385 | 23.385 | 22.8662 | 0 |
| 1716913800 | 23.385 | -0.01 | -0.05 | 23.4017 | 23.4514 | 22.9362 | 0 |
| 1716827400 | 23.3975 | 0 | 0.01 | 23.3975 | 23.4016 | 23.3933 | 0 |
| 1716568200 | 23.3961 | 0.02 | 0.10 | 23.3739 | 23.4525 | 22.9337 | 0 |
| 1716481800 | 23.3725 | -0.09 | -0.37 | 23.4575 | 23.4925 | 22.7287 | 0 |
| 1716395400 | 23.4589 | -0.15 | -0.64 | 23.6125 | 23.6125 | 22.7462 | 0 |
| 1716309000 | 23.6097 | 0.02 | 0.10 | 23.585 | 23.6425 | 23.03 | 0 |
| 1716222600 | 23.5863 | -0.03 | -0.14 | 23.62 | 23.625 | 23.0312 | 0 |
| 1715963400 | 23.62 | -0.06 | -0.27 | 23.6875 | 23.7125 | 22.7962 | 0 |
| 1715877000 | 23.6847 | -0.01 | -0.02 | 23.69 | 23.79 | 23.09 | 0 |
| 1715790600 | 23.69 | 0.15 | 0.65 | 23.54 | 23.7 | 23.0425 | 0 |
| 1715704200 | 23.5373 | -0.01 | -0.03 | 23.545 | 23.5825 | 23.4225 | 0 |
| 1715617800 | 23.5437 | 0 | 0.01 | 23.545 | 23.5825 | 23.4775 | 0 |
| 1715358600 | 23.5423 | -0.03 | -0.13 | 23.57 | 23.6191 | 23.46 | 0 |
| 1715272200 | 23.5727 | -0.03 | -0.14 | 23.6075 | 23.6089 | 23.4938 | 0 |
| 1715185800 | 23.6048 | -0.04 | -0.17 | 23.645 | 23.645 | 22.7823 | 0 |
| 1715099400 | 23.645 | 0.13 | 0.53 | 23.5228 | 23.655 | 22.7799 | 0 |
| 1715013000 | 23.52 | 0 | 0.00 | 23.5214 | 23.5241 | 23.5159 | 0 |
| 1714753800 | 23.52 | 0.07 | 0.30 | 23.45 | 23.6425 | 22.9905 | 0 |
| 1714667400 | 23.45 | 0.08 | 0.35 | 23.3775 | 23.505 | 23.2212 | 0 |
| 1714494600 | 23.3693 | -0.08 | -0.34 | 23.4475 | 23.4925 | 23.3137 | 0 |
| 1714408200 | 23.4489 | 0.08 | 0.34 | 23.37 | 23.4753 | 23.3275 | 0 |
| 1714149000 | 23.37 | 0.07 | 0.32 | 23.2925 | 23.405 | 23.2561 | 0 |
| 1714062600 | 23.2966 | -0.05 | -0.20 | 23.34 | 23.53 | 23.075 | 0 |
| 1713976200 | 23.3427 | -0.1 | -0.45 | 23.4475 | 23.4475 | 22.8311 | 0 |
| 1713889800 | 23.4475 | 0 | 0.01 | 23.4475 | 23.4725 | 22.7462 | 0 |
| 1713803400 | 23.4462 | 0.02 | 0.07 | 23.425 | 23.455 | 22.9425 | 0 |
| 1713544200 | 23.4291 | 0.01 | 0.04 | 23.4225 | 23.4875 | 22.7736 | 0 |
| 1713457800 | 23.4197 | 0 | 0.01 | 23.4211 | 23.4941 | 22.9625 | 0 |
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
