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 | -0.4847 | -1.66199192149 | 29.1638 | 29.1741 | 28.0906 | 0 | 0 | IX |
| 4 | -0.9668 | -3.26115921595 | 29.6459 | 30.2221 | 28.0906 | 0 | 0 | IX |
| 12 | -0.1156 | -0.40146276919 | 28.7947 | 31.4049 | 28.0906 | 0 | 0 | IX |
| 26 | -2.9305 | -9.27091769589 | 31.6096 | 32.3371 | 28.0906 | 0 | 0 | IX |
| 52 | -2.2123 | -7.16154010501 | 30.8914 | 32.4486 | 27.6728 | 0 | 0 | IX |
| 156 | -1.7462 | -5.73930248839 | 30.4253 | 32.4486 | 24.6188 | 0 | 0 | IX |
| 260 | -1.7462 | -5.73930248839 | 30.4253 | 32.4486 | 24.6188 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 28.6791 | 0.24 | 0.84 | 28.3548 | 28.7799 | 28.3548 | 0 |
| 1741887000 | 28.4398 | -0.19 | -0.65 | 28.5084 | 28.6539 | 28.3028 | 0 |
| 1741800600 | 28.6264 | 0.38 | 1.36 | 28.5142 | 28.7322 | 28.3917 | 0 |
| 1741714200 | 28.2424 | -0.75 | -2.59 | 29.1539 | 29.1539 | 28.0906 | 0 |
| 1741627800 | 28.9932 | 0.09 | 0.33 | 28.8176 | 29.1636 | 28.7895 | 0 |
| 1741368600 | 28.8988 | -0.25 | -0.85 | 29.1638 | 29.1741 | 28.8567 | 0 |
| 1741282200 | 29.1477 | 0.38 | 1.33 | 28.751 | 29.237 | 28.751 | 0 |
| 1741195800 | 28.7654 | 0.36 | 1.27 | 28.7758 | 28.9619 | 28.6358 | 0 |
| 1741109400 | 28.4038 | -0.59 | -2.03 | 28.9763 | 28.9763 | 28.2384 | 0 |
| 1741023000 | 28.9929 | 0.1 | 0.35 | 28.9065 | 29.298 | 28.894 | 0 |
| 1740763800 | 28.8926 | -0.55 | -1.86 | 29.3883 | 29.3883 | 28.8189 | 0 |
| 1740677400 | 29.4406 | -0.35 | -1.19 | 29.6876 | 29.6876 | 29.1856 | 0 |
| 1740591000 | 29.7953 | 0.37 | 1.27 | 29.3963 | 29.8068 | 29.3907 | 0 |
| 1740504600 | 29.4229 | -0.42 | -1.41 | 29.8186 | 29.8661 | 29.4033 | 0 |
| 1740418200 | 29.8428 | -0.11 | -0.36 | 30.0529 | 30.0529 | 29.6065 | 0 |
| 1740159000 | 29.9498 | -0.1 | -0.34 | 30.0505 | 30.2221 | 29.9085 | 0 |
| 1740072600 | 30.0509 | 0.19 | 0.65 | 29.9149 | 30.118 | 29.902 | 0 |
| 1739986200 | 29.8561 | 0.16 | 0.54 | 29.7659 | 29.8676 | 29.3619 | 0 |
| 1739899800 | 29.6943 | 0.07 | 0.23 | 29.719 | 29.8478 | 29.6348 | 0 |
| 1739813400 | 29.6253 | -0.16 | -0.55 | 29.7389 | 29.7468 | 29.6172 | 0 |
| 1739554200 | 29.7899 | 0.25 | 0.86 | 29.6459 | 29.9449 | 29.5546 | 0 |
| 1739467800 | 29.5354 | 0.26 | 0.89 | 29.426 | 29.7894 | 29.3211 | 0 |
| 1739381400 | 29.2736 | -0.28 | -0.94 | 29.6246 | 29.6346 | 29.1531 | 0 |
| 1739295000 | 29.5504 | -0.26 | -0.87 | 29.7926 | 29.8331 | 29.5376 | 0 |
| 1739208600 | 29.8099 | -0.36 | -1.18 | 30.1217 | 30.3986 | 29.768 | 0 |
| 1738949400 | 30.1655 | -0.7 | -2.28 | 30.9269 | 30.9299 | 30.1553 | 0 |
| 1738863000 | 30.8704 | -0.21 | -0.68 | 30.9765 | 31.2228 | 30.8663 | 0 |
| 1738776600 | 31.0825 | 0.4 | 1.30 | 30.577 | 31.1862 | 30.5639 | 0 |
| 1738690200 | 30.6825 | -0.09 | -0.29 | 30.7912 | 30.8426 | 30.4827 | 0 |
| 1738603800 | 30.7703 | -0.53 | -1.71 | 30.767 | 30.8562 | 30.4007 | 0 |
| 1738344600 | 31.3041 | 0.16 | 0.52 | 31.0886 | 31.3519 | 30.8607 | 0 |
| 1738258200 | 31.1424 | 0.39 | 1.26 | 30.7713 | 31.3154 | 30.7272 | 0 |
| 1738171800 | 30.7551 | -0.27 | -0.88 | 30.9965 | 31.0803 | 30.6407 | 0 |
| 1738085400 | 31.0278 | -0.13 | -0.43 | 30.9931 | 31.4049 | 30.9738 | 0 |
| 1737999000 | 31.1609 | 0.01 | 0.03 | 30.9815 | 31.3109 | 30.6787 | 0 |
| 1737739800 | 31.1504 | 0.46 | 1.48 | 30.8065 | 31.1601 | 30.8021 | 0 |
| 1737653400 | 30.6946 | 0.42 | 1.39 | 30.7242 | 30.788 | 30.2261 | 0 |
| 1737567000 | 30.2736 | 0 | 0.00 | 30.2736 | 30.2736 | 30.2736 | 0 |
| 1737480600 | 30.2736 | 0.53 | 1.78 | 29.6656 | 30.2808 | 29.6485 | 0 |
| 1737394200 | 29.7428 | 0.07 | 0.25 | 29.7233 | 29.8685 | 29.5018 | 0 |
| 1737135000 | 29.6685 | 0.16 | 0.53 | 29.4471 | 29.8182 | 29.4471 | 0 |
| 1737048600 | 29.5129 | 0.18 | 0.62 | 29.3865 | 29.5796 | 29.2166 | 0 |
| 1736962200 | 29.3323 | -0.16 | -0.55 | 29.551 | 29.9013 | 29.3006 | 0 |
| 1736875800 | 29.4951 | -0.04 | -0.14 | 29.6535 | 30.0006 | 29.4865 | 0 |
| 1736789400 | 29.5363 | -0.02 | -0.08 | 29.5177 | 29.5756 | 29.252 | 0 |
| 1736530200 | 29.561 | -0.43 | -1.45 | 29.9849 | 30.0658 | 29.5143 | 0 |
| 1736443800 | 29.9951 | 0.06 | 0.20 | 29.8979 | 30.0812 | 29.8293 | 0 |
| 1736357400 | 29.9342 | -0.14 | -0.45 | 29.9488 | 30.2133 | 29.6907 | 0 |
| 1736271000 | 30.0705 | 0.2 | 0.66 | 29.9261 | 30.4065 | 29.6917 | 0 |
| 1736184600 | 29.8743 | 0.58 | 1.97 | 29.405 | 29.9206 | 29.4036 | 0 |
| 1735925400 | 29.2968 | 0.03 | 0.09 | 29.3677 | 29.3877 | 29.1118 | 0 |
| 1735839000 | 29.2706 | 0.29 | 0.99 | 28.9076 | 29.3918 | 28.863 | 0 |
| 1735579800 | 28.9829 | -0.39 | -1.34 | 29.3624 | 29.3652 | 28.9327 | 0 |
| 1735320600 | 29.3765 | 0.29 | 0.99 | 29.1373 | 29.5277 | 29.1261 | 0 |
| 1734975000 | 29.0898 | -0.2 | -0.70 | 29.2539 | 29.3004 | 29.0323 | 0 |
| 1734715800 | 29.2947 | 0.53 | 1.84 | 28.7947 | 29.3115 | 28.5387 | 0 |
| 1734629400 | 28.7641 | -1.23 | -4.10 | 29.7805 | 29.7805 | 28.6222 | 0 |
| 1734543000 | 29.9925 | -0.03 | -0.09 | 30.0109 | 30.1631 | 29.9032 | 0 |
| 1734456600 | 30.0181 | -0.23 | -0.76 | 30.2249 | 30.3311 | 29.9816 | 0 |
| 1734370200 | 30.248 | 0.2 | 0.68 | 30.0574 | 30.4012 | 30.0329 | 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
