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 | 0.365 | 1.46645239052 | 24.89 | 25.5 | 24.68 | 3764 | 25.08692737 | SP |
| 4 | 0.505 | 2.0404040404 | 24.75 | 25.5 | 24.36 | 3500 | 25.04184676 | SP |
| 12 | 1.1449 | 4.74863231592 | 24.1101 | 25.5 | 23.7299 | 3358 | 24.78423435 | SP |
| 26 | 1.335 | 5.58110367893 | 23.92 | 25.5 | 22.95 | 5372 | 24.10775338 | SP |
| 52 | 2.835 | 12.6449598573 | 22.42 | 25.5 | 22.21 | 5321 | 23.63395123 | SP |
| 156 | -0.445 | -1.73151750973 | 25.7 | 27.75 | 20.5218 | 8622 | 23.11237142 | SP |
| 260 | -0.035 | -0.13839462238 | 25.29 | 27.75 | 20.5218 | 8386 | 23.16975116 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 25.255 | -0.07 | -0.26 | 25.255 | 25.255 | 25.255 | 0 |
| 1732664100 | 25.32 | 0.09 | 0.36 | 25.19 | 25.32 | 25.18 | 2268 |
| 1732577700 | 25.23 | 0.13 | 0.52 | 25.5 | 25.5 | 25.23 | 6550 |
| 1732318500 | 25.1 | 0.1 | 0.40 | 25.1 | 25.17 | 25.095 | 3101 |
| 1732232100 | 25 | 0.18 | 0.73 | 24.83 | 25.08 | 24.78 | 1867 |
| 1732145700 | 24.82 | -0.1 | -0.40 | 24.89 | 24.89 | 24.68 | 5035 |
| 1732059300 | 24.92 | 0.08 | 0.32 | 24.65 | 24.93 | 24.65 | 13064 |
| 1731972900 | 24.84 | 0.2 | 0.81 | 24.66 | 24.85 | 24.66 | 6497 |
| 1731713700 | 24.64 | -0.29 | -1.17 | 24.82 | 24.82 | 24.64 | 2773 |
| 1731627300 | 24.9305 | -0.14 | -0.55 | 25.12 | 25.12 | 24.9305 | 2166 |
| 1731540900 | 25.0696 | -0.04 | -0.16 | 25.09 | 25.09 | 25.0696 | 1974 |
| 1731454500 | 25.11 | -0.27 | -1.06 | 25.33 | 25.33 | 25.025 | 2367 |
| 1731368100 | 25.3786 | 0.06 | 0.23 | 25.3786 | 25.3786 | 25.3786 | 27 |
| 1731108900 | 25.3208 | -0.01 | -0.04 | 25.3399 | 25.3777 | 25.3208 | 3013 |
| 1731022500 | 25.33 | 0.16 | 0.63 | 25.3 | 25.41 | 25.2815 | 9800 |
| 1730936100 | 25.1719 | 0.48 | 1.95 | 25.03 | 25.32 | 24.99 | 7214 |
| 1730849700 | 24.6911 | 0.3 | 1.23 | 24.6911 | 24.6911 | 24.6911 | 92 |
| 1730763300 | 24.3906 | -0.01 | -0.05 | 24.48 | 24.48 | 24.3906 | 921 |
| 1730500500 | 24.4021 | 0.04 | 0.17 | 24.4021 | 24.4021 | 24.4021 | 71 |
| 1730414100 | 24.36 | -0.3 | -1.22 | 24.55 | 24.55 | 24.36 | 935 |
| 1730327700 | 24.6621 | -0.1 | -0.40 | 24.75 | 24.75 | 24.6621 | 270 |
| 1730241300 | 24.76 | -0.03 | -0.12 | 24.75 | 24.76 | 24.75 | 938 |
| 1730154900 | 24.79 | 0.15 | 0.60 | 24.82 | 24.84 | 24.75 | 2741 |
| 1729895700 | 24.6412 | -0.07 | -0.28 | 24.84 | 24.84 | 24.605 | 2396 |
| 1729809300 | 24.71 | 0.13 | 0.53 | 24.69 | 24.71 | 24.57 | 1727 |
| 1729722900 | 24.58 | -0.2 | -0.81 | 24.66 | 24.71 | 24.54 | 1480 |
| 1729636500 | 24.78 | -0.06 | -0.24 | 24.81 | 24.81 | 24.775 | 5935 |
| 1729550100 | 24.84 | -0.19 | -0.74 | 24.9 | 24.955 | 24.75 | 1658 |
| 1729290900 | 25.025 | 0.08 | 0.34 | 25.03 | 25.19 | 24.99 | 7742 |
| 1729204500 | 24.94 | -0.01 | -0.04 | 24.9662 | 24.9662 | 24.94 | 152 |
| 1729118100 | 24.95 | 0.16 | 0.65 | 24.9 | 24.95 | 24.8801 | 4982 |
| 1729031700 | 24.79 | -0.21 | -0.84 | 24.74 | 24.79 | 24.74 | 592 |
| 1728945300 | 25 | 0.09 | 0.36 | 25 | 25 | 25 | 0 |
| 1728686100 | 24.91 | 0.23 | 0.93 | 24.82 | 24.91 | 24.82 | 2848 |
| 1728599700 | 24.68 | -0.05 | -0.20 | 24.68 | 24.68 | 24.68 | 10 |
| 1728513300 | 24.73 | 0.1 | 0.41 | 24.67 | 24.73 | 24.63 | 16317 |
| 1728426900 | 24.6284 | 0.05 | 0.20 | 24.66 | 24.66 | 24.59 | 1590 |
| 1728340500 | 24.58 | -0.14 | -0.57 | 24.58 | 24.58 | 24.58 | 0 |
| 1728081300 | 24.72 | 0.21 | 0.85 | 24.68 | 24.72 | 24.68 | 2660 |
| 1727994900 | 24.512 | -0.08 | -0.32 | 24.58 | 24.58 | 24.51 | 8052 |
| 1727908500 | 24.5898 | 0.04 | 0.16 | 24.5898 | 24.5898 | 24.5898 | 177 |
| 1727822100 | 24.55 | -0.17 | -0.69 | 24.69 | 24.69 | 24.53 | 855 |
| 1727735520 | 24.72 | 0.04 | 0.16 | 24.61 | 24.76 | 24.61 | 1278 |
| 1727476500 | 24.68 | -0.07 | -0.28 | 24.77 | 24.81 | 24.68 | 1488 |
| 1727390100 | 24.75 | 0.16 | 0.64 | 24.85 | 24.85 | 24.68 | 1067 |
| 1727303700 | 24.5919 | -0.24 | -0.97 | 24.5919 | 24.5919 | 24.5919 | 0 |
| 1727217300 | 24.8316 | 0.04 | 0.16 | 24.83 | 24.86 | 24.78 | 2993 |
| 1727130900 | 24.7925 | 0.03 | 0.12 | 24.84 | 24.84 | 24.71 | 2643 |
| 1726871700 | 24.7635 | -0.07 | -0.28 | 24.72 | 24.83 | 24.72 | 27441 |
| 1726785300 | 24.8322 | 0.36 | 1.46 | 24.83 | 24.87 | 24.83 | 776 |
| 1726698900 | 24.475 | -0.04 | -0.14 | 24.53 | 24.89 | 24.475 | 4868 |
| 1726612500 | 24.5102 | 0.01 | 0.02 | 24.63 | 24.63 | 24.5102 | 873 |
| 1726526100 | 24.5041 | 0.05 | 0.22 | 24.5041 | 24.5041 | 24.5041 | 45 |
| 1726266900 | 24.45 | 0.21 | 0.87 | 24.33 | 24.5 | 24.33 | 9936 |
| 1726180500 | 24.2403 | 0.15 | 0.63 | 24.23 | 24.2403 | 24.23 | 278 |
| 1726094100 | 24.0877 | 0.17 | 0.69 | 23.8492 | 24.0877 | 23.73 | 7188 |
| 1726007700 | 23.9225 | 0.02 | 0.10 | 23.92 | 23.9225 | 23.83 | 1825 |
| 1725921300 | 23.8978 | 0.17 | 0.71 | 23.8978 | 23.8978 | 23.8978 | 0 |
| 1725662100 | 23.7299 | -0.32 | -1.34 | 23.7299 | 23.7299 | 23.7299 | 75 |
| 1725575700 | 24.0516 | -0.12 | -0.49 | 24.06 | 24.06 | 24.0516 | 4476 |
| 1725489300 | 24.17 | -0.01 | -0.04 | 24.1101 | 24.2 | 24.1101 | 1394 |
| 1725402900 | 24.1786 | -0.46 | -1.87 | 24.36 | 24.36 | 24.1786 | 2263 |
| 1725057300 | 24.64 | 0.16 | 0.65 | 24.56 | 24.66 | 24.49 | 16100 |
| 1724970900 | 24.4814 | 0.05 | 0.19 | 24.54 | 24.54 | 24.4814 | 2380 |
| 1724884500 | 24.4343 | -0.08 | -0.32 | 24.43 | 24.4343 | 24.3781 | 978 |
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
