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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 24.347 | -0.2 | -0.81 | 24.36 | 24.456 | 24.32 | 3041 |
| 1732555800 | 24.546 | -0.02 | -0.10 | 24.569 | 24.596 | 24.477 | 997 |
| 1732296600 | 24.57 | 0.17 | 0.70 | 24.424 | 24.586 | 24.345 | 5000 |
| 1732210200 | 24.398 | 0.27 | 1.14 | 24.26 | 24.398 | 24.1 | 3824 |
| 1732123800 | 24.124 | 0.01 | 0.04 | 24.147 | 24.18 | 24.033 | 1625 |
| 1732037400 | 24.114 | 0.05 | 0.19 | 24.098 | 24.18 | 23.98 | 3066 |
| 1731951000 | 24.068 | 0.24 | 0.99 | 23.983 | 24.068 | 23.92 | 1700 |
| 1731691800 | 23.832 | 0.04 | 0.18 | 23.796 | 23.909 | 23.796 | 1784 |
| 1731605400 | 23.788 | 0.05 | 0.21 | 23.703 | 23.861 | 23.703 | 4489 |
| 1731519000 | 23.737 | 0 | 0.00 | 23.737 | 23.737 | 23.737 | 0 |
| 1731432600 | 23.737 | -0.45 | -1.84 | 23.914 | 23.915 | 23.737 | 3917 |
| 1731346200 | 24.182 | 0.1 | 0.42 | 24.14 | 24.238 | 24.118 | 1958 |
| 1731087000 | 24.08 | -0.27 | -1.09 | 24.295 | 24.295 | 24.08 | 957 |
| 1731000600 | 24.345 | 0.58 | 2.42 | 24.094 | 24.345 | 24.082 | 3498 |
| 1730914200 | 23.769 | -0.13 | -0.54 | 23.873 | 24.075 | 23.699 | 4237 |
| 1730827800 | 23.899 | 0.09 | 0.36 | 23.782 | 23.899 | 23.727 | 742 |
| 1730741400 | 23.814 | 0.07 | 0.30 | 23.781 | 23.814 | 23.738 | 21367 |
| 1730482200 | 23.743 | 0.3 | 1.29 | 23.581 | 23.779 | 23.56 | 1572 |
| 1730395800 | 23.44 | -0.32 | -1.36 | 23.683 | 23.683 | 23.38 | 3456 |
| 1730309400 | 23.763 | -0.35 | -1.43 | 23.907 | 23.907 | 23.756 | 1305 |
| 1730223000 | 24.108 | -0.03 | -0.10 | 24.143 | 24.172 | 24.036 | 402 |
| 1730136600 | 24.133 | 0.04 | 0.18 | 24.089 | 24.152 | 24.001 | 10083 |
| 1729873800 | 24.089 | 0.05 | 0.21 | 24.011 | 24.089 | 23.966 | 1830 |
| 1729787400 | 24.038 | -0.12 | -0.50 | 24.079 | 24.267 | 24 | 179 |
| 1729701000 | 24.159 | 0.05 | 0.20 | 24.254 | 24.264 | 24.145 | 5302 |
| 1729614600 | 24.11 | -0.12 | -0.51 | 24.063 | 24.132 | 23.973 | 1907 |
| 1729528200 | 24.234 | -0.18 | -0.75 | 24.319 | 24.403 | 24.191 | 974 |
| 1729269000 | 24.418 | -0.05 | -0.22 | 24.46 | 24.499 | 24.366 | 4105 |
| 1729182600 | 24.471 | 0.06 | 0.24 | 24.401 | 24.5 | 24.36 | 22489 |
| 1729096200 | 24.413 | 0.16 | 0.64 | 24.297 | 24.429 | 24.297 | 4117 |
| 1729009800 | 24.258 | -0.19 | -0.76 | 24.419 | 24.419 | 24.258 | 1650 |
| 1728923400 | 24.444 | 0.04 | 0.16 | 24.399 | 24.518 | 24.309 | 2875 |
| 1728664200 | 24.405 | 0.14 | 0.56 | 24.254 | 24.405 | 24.17 | 6450 |
| 1728577800 | 24.268 | 0 | 0.00 | 24.268 | 24.268 | 24.268 | 0 |
| 1728491400 | 24.268 | -0.05 | -0.20 | 24.252 | 24.293 | 24.131 | 1600 |
| 1728405000 | 24.316 | -0.29 | -1.18 | 24.173 | 24.316 | 24.05 | 9374 |
| 1728318600 | 24.606 | 0.13 | 0.52 | 24.662 | 24.662 | 24.572 | 3775 |
| 1728059400 | 24.479 | 0.12 | 0.50 | 24.494 | 24.537 | 24.465 | 834 |
| 1727973000 | 24.357 | -0.34 | -1.37 | 24.643 | 24.643 | 24.245 | 1874 |
| 1727886600 | 24.695 | 0.25 | 1.04 | 24.615 | 24.737 | 24.511 | 36451 |
| 1727800200 | 24.441 | -0.08 | -0.32 | 24.487 | 24.59 | 24.325 | 7500 |
| 1727713800 | 24.52 | -0.18 | -0.74 | 24.68 | 24.68 | 24.417 | 3507 |
| 1727454600 | 24.704 | 0.23 | 0.93 | 24.5 | 24.744 | 24.5 | 72396 |
| 1727368200 | 24.477 | 0.56 | 2.35 | 24.26 | 24.607 | 24.26 | 16956 |
| 1727281800 | 23.915 | -0.11 | -0.45 | 23.862 | 23.945 | 23.862 | 1366 |
| 1727195400 | 24.023 | 0.04 | 0.18 | 24.068 | 24.15 | 23.993 | 12509 |
| 1727109000 | 23.981 | 0.3 | 1.25 | 23.765 | 23.981 | 23.71 | 4038 |
| 1726849800 | 23.684 | -0.24 | -1.00 | 23.83 | 23.83 | 23.684 | 703 |
| 1726763400 | 23.923 | 0.29 | 1.25 | 23.854 | 23.951 | 23.797 | 2638 |
| 1726677000 | 23.628 | -0.07 | -0.29 | 23.696 | 23.696 | 23.557 | 6669 |
| 1726590600 | 23.696 | 0.16 | 0.69 | 23.667 | 23.716 | 23.667 | 3022 |
| 1726504200 | 23.534 | -0.07 | -0.29 | 23.593 | 23.617 | 23.49 | 5661 |
| 1726245000 | 23.603 | 0.22 | 0.93 | 23.483 | 23.603 | 23.45 | 4462 |
| 1726158600 | 23.385 | 0.26 | 1.11 | 23.372 | 23.42 | 23.36 | 3125 |
| 1726072200 | 23.128 | -0.13 | -0.55 | 23.187 | 23.258 | 23.028 | 12150 |
| 1725985800 | 23.256 | -0.08 | -0.34 | 23.255 | 23.39 | 23.255 | 322 |
| 1725899400 | 23.335 | 0.2 | 0.86 | 23.257 | 23.371 | 23.253 | 388 |
| 1725640200 | 23.136 | -0.26 | -1.13 | 23.493 | 23.493 | 23.136 | 2105 |
| 1725553800 | 23.4 | -0.17 | -0.73 | 23.428 | 23.57 | 23.4 | 4585 |
| 1725467400 | 23.571 | -0.08 | -0.34 | 23.399 | 23.571 | 23.324 | 14133 |
| 1725381000 | 23.651 | -0.45 | -1.85 | 23.966 | 24.011 | 23.65 | 2008 |
| 1725294600 | 24.097 | 0.08 | 0.32 | 24.065 | 24.097 | 23.977 | 796 |
| 1725035400 | 24.02 | -0.01 | -0.06 | 24.06 | 24.13 | 24.02 | 4566 |
| 1724949000 | 24.034 | 0.17 | 0.73 | 23.899 | 24.069 | 23.899 | 2349 |
| 1724862600 | 23.86 | 0.07 | 0.30 | 23.877 | 23.946 | 23.86 | 1482 |
| 1724776200 | 23.788 | -0.05 | -0.21 | 23.824 | 23.856 | 23.744 | 2182 |
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
