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 | 0.16 | 0.672551492224 | 23.79 | 24.01 | 23.77 | 51286 | 23.9351669 | SP |
| 4 | -0.44 | -1.80401804018 | 24.39 | 24.39 | 23.77 | 221216 | 23.88077179 | SP |
| 12 | -1 | -4.00801603206 | 24.95 | 25.395 | 23.77 | 92417 | 24.0544149 | SP |
| 26 | 0.13 | 0.545759865659 | 23.82 | 25.395 | 23.5385 | 74804 | 24.13896036 | SP |
| 52 | 0.07 | 0.293132328308 | 23.88 | 25.395 | 23.35 | 60331 | 24.17174342 | SP |
| 156 | -0.895 | -3.60233447374 | 24.845 | 25.395 | 22.81 | 56426 | 24.01848235 | SP |
| 260 | -0.895 | -3.60233447374 | 24.845 | 25.395 | 22.81 | 56426 | 24.01848235 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 23.95 | 0.02 | 0.10 | 23.97 | 23.97 | 23.931 | 17999 |
| 1732232100 | 23.925 | -0.02 | -0.06 | 23.95 | 24.01 | 23.8928 | 58410 |
| 1732145700 | 23.94 | -0.03 | -0.14 | 23.9 | 23.98 | 23.8101 | 76985 |
| 1732059300 | 23.9742 | 0.05 | 0.21 | 24 | 24.0079 | 23.97 | 66414 |
| 1731972900 | 23.925 | 0.05 | 0.20 | 23.87 | 23.9397 | 23.8402 | 51194 |
| 1731713700 | 23.8775 | 0.03 | 0.12 | 23.79 | 23.935 | 23.77 | 36712 |
| 1731627300 | 23.85 | -0.01 | -0.06 | 23.88 | 23.9174 | 23.84 | 41456 |
| 1731540900 | 23.8641 | -0.01 | -0.02 | 23.91 | 23.92 | 23.83 | 55070 |
| 1731454500 | 23.87 | -0.17 | -0.71 | 23.92 | 23.9783 | 23.85 | 1016300 |
| 1731368100 | 24.04 | -0.07 | -0.29 | 24.04 | 24.04 | 24 | 34829 |
| 1731108900 | 24.11 | 0.06 | 0.25 | 24.11 | 24.17 | 24.07 | 30871 |
| 1731022500 | 24.05 | 0.21 | 0.88 | 23.95 | 24.06 | 23.95 | 168014 |
| 1730936100 | 23.84 | -0.28 | -1.16 | 23.79 | 23.91 | 23.79 | 2739428 |
| 1730849700 | 24.12 | 0.03 | 0.12 | 24.08 | 24.13 | 23.985 | 27638 |
| 1730763300 | 24.09 | 0.13 | 0.54 | 24.11 | 24.16 | 24.04 | 17043 |
| 1730500500 | 23.96 | -0.24 | -0.99 | 24.15 | 24.18 | 23.96 | 54133 |
| 1730414100 | 24.2 | 0 | 0.00 | 24.17 | 24.2235 | 24.14 | 40236 |
| 1730327700 | 24.2 | -0.03 | -0.14 | 24.28 | 24.33 | 24.1947 | 7610 |
| 1730241300 | 24.2349 | 0 | 0.02 | 24.13 | 24.24 | 24.13 | 39121 |
| 1730154900 | 24.23 | -0.05 | -0.19 | 24.28 | 24.28 | 24.195 | 57896 |
| 1729895700 | 24.275 | -0.07 | -0.27 | 24.39 | 24.39 | 24.275 | 8184 |
| 1729809300 | 24.34 | 0.06 | 0.24 | 24.3 | 24.38 | 24.3 | 17783 |
| 1729722900 | 24.2829 | -0.06 | -0.26 | 24.27 | 24.305 | 24.2534 | 20173 |
| 1729636500 | 24.345 | -0.03 | -0.10 | 24.39 | 24.39 | 24.3236 | 35380 |
| 1729550100 | 24.37 | -0.2 | -0.81 | 24.47 | 24.47 | 24.37 | 33183 |
| 1729290900 | 24.57 | 0.05 | 0.20 | 24.57 | 24.5786 | 24.5567 | 9011 |
| 1729204500 | 24.52 | -0.13 | -0.51 | 24.56 | 24.56 | 24.503 | 8225 |
| 1729118100 | 24.6455 | 0.03 | 0.13 | 24.65 | 24.6843 | 24.6401 | 27890 |
| 1729031700 | 24.6133 | 0.14 | 0.57 | 24.58 | 24.63 | 24.5666 | 27008 |
| 1728945300 | 24.475 | -0.05 | -0.20 | 24.47 | 24.48 | 24.42 | 13346 |
| 1728686100 | 24.5245 | -0.01 | -0.02 | 24.51 | 24.5486 | 24.5 | 9816 |
| 1728599700 | 24.53 | -0.01 | -0.04 | 24.6 | 24.6 | 24.4401 | 26247 |
| 1728513300 | 24.54 | -0.07 | -0.26 | 24.58 | 24.58 | 24.52 | 26302 |
| 1728426900 | 24.605 | 0 | 0.02 | 24.56 | 24.61 | 24.550815 | 14588 |
| 1728340500 | 24.6 | -0.09 | -0.34 | 24.61 | 24.63 | 24.5801 | 14416 |
| 1728081300 | 24.685 | -0.25 | -0.98 | 24.71 | 24.7596 | 24.6746 | 34541 |
| 1727994900 | 24.93 | -0.13 | -0.52 | 25 | 25.05 | 24.9129 | 21292 |
| 1727908500 | 25.06 | -0.06 | -0.22 | 25.02 | 25.06 | 24.99 | 22188 |
| 1727822100 | 25.1153 | 0.01 | 0.03 | 25.13 | 25.24 | 25.1 | 10684 |
| 1727735700 | 25.109 | -0.08 | -0.32 | 25.18 | 25.18 | 25.08 | 6485 |
| 1727476500 | 25.19 | 0.11 | 0.44 | 25.16 | 25.2 | 25.1327 | 16142 |
| 1727390100 | 25.08 | -0.04 | -0.16 | 25.13 | 25.13 | 25.0618 | 25237 |
| 1727303700 | 25.12 | -0.09 | -0.36 | 25.17 | 25.17 | 25.11 | 11945 |
| 1727217300 | 25.21 | 0.03 | 0.12 | 25.12 | 25.2195 | 25.11 | 15936 |
| 1727130900 | 25.18 | -0.03 | -0.12 | 25.16 | 25.202 | 25.08 | 20861 |
| 1726871700 | 25.21 | -0.01 | -0.04 | 25.18 | 25.2308 | 25.1428 | 23379 |
| 1726785300 | 25.22 | 0.01 | 0.04 | 25.17 | 25.22 | 25.17 | 16286 |
| 1726698900 | 25.2106 | -0.13 | -0.51 | 25.29 | 25.3356 | 25.2106 | 18577 |
| 1726612500 | 25.34 | -0.06 | -0.22 | 25.38 | 25.38 | 25.33 | 31461 |
| 1726526100 | 25.395 | 0.07 | 0.30 | 25.33 | 25.395 | 25.32 | 61942 |
| 1726266900 | 25.32 | 0.04 | 0.16 | 25.35 | 25.35 | 25.29 | 66266 |
| 1726180500 | 25.28 | -0.03 | -0.12 | 25.3 | 25.31 | 25.24 | 11318 |
| 1726094100 | 25.31 | -0.01 | -0.04 | 25.34 | 25.3765 | 25.27 | 20093 |
| 1726007700 | 25.32 | 0.09 | 0.36 | 25.21 | 25.339 | 25.21 | 17764 |
| 1725921300 | 25.23 | 0.04 | 0.16 | 25.18 | 25.23 | 25.15 | 8845 |
| 1725662100 | 25.19 | 0.05 | 0.20 | 25.15 | 25.21 | 25.1089 | 14119 |
| 1725575700 | 25.14 | 0.05 | 0.20 | 25.14 | 25.1599 | 25.1 | 45076 |
| 1725489300 | 25.0908 | 0.15 | 0.58 | 24.97 | 25.0908 | 24.97 | 62618 |
| 1725402900 | 24.9449 | 0.08 | 0.31 | 24.93 | 24.945 | 24.9 | 19483 |
| 1725057300 | 24.8666 | -0.07 | -0.29 | 24.95 | 24.98 | 24.8666 | 13574 |
| 1724970900 | 24.94 | -0.05 | -0.20 | 24.92 | 24.96 | 24.92 | 14743 |
| 1724884500 | 24.9903 | -0.01 | -0.06 | 25.02 | 25.02 | 24.9832 | 11700 |
| 1724798100 | 25.005 | -0.03 | -0.10 | 24.96 | 25.02 | 24.945 | 40610 |
| 1724711700 | 25.03 | -0.02 | -0.06 | 25.23 | 25.23 | 25.02 | 27360 |
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
