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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 25.65 | 0.55 | 2.19 | 25.39 | 25.65 | 25.2369 | 4180 |
| 1732750500 | 25.1 | -0.3 | -1.18 | 25.39 | 25.39 | 25.1 | 3930 |
| 1732664100 | 25.3999 | 0.28 | 1.10 | 25.35 | 25.3999 | 25.15 | 2846 |
| 1732577700 | 25.1243 | 0.04 | 0.18 | 25.17 | 25.4 | 25.05 | 10870 |
| 1732318500 | 25.08 | -0.02 | -0.08 | 25.01 | 25.15 | 25.01 | 3042 |
| 1732232100 | 25.1 | 0.09 | 0.36 | 24.97 | 25.1 | 24.95 | 8024 |
| 1732145700 | 25.011 | -0.1 | -0.39 | 25.1 | 25.1199 | 25.011 | 1277 |
| 1732059300 | 25.109 | 0.06 | 0.24 | 25.15 | 25.15 | 25.03 | 4729 |
| 1731972900 | 25.05 | -0.07 | -0.28 | 25.13 | 25.1499 | 25.05 | 3333 |
| 1731713700 | 25.12 | -0.03 | -0.12 | 25.1 | 25.1499 | 25.0001 | 1875 |
| 1731627300 | 25.1499 | 0.22 | 0.88 | 24.94 | 25.15 | 24.94 | 2450 |
| 1731540900 | 24.93 | -0.17 | -0.68 | 25.01 | 25.15 | 24.92 | 10994 |
| 1731454500 | 25.0999 | 0.09 | 0.36 | 25.01 | 25.105 | 25.01 | 785 |
| 1731368100 | 25.01 | -0.1 | -0.40 | 25.11 | 25.1999 | 25.01 | 6329 |
| 1731108900 | 25.11 | 0.1 | 0.40 | 25.2 | 25.2 | 25.02 | 11822 |
| 1731022500 | 25.01 | -0.1 | -0.40 | 25.1 | 25.14 | 25 | 6909 |
| 1730936100 | 25.1099 | 0.06 | 0.24 | 25.11 | 25.15 | 25.0201 | 6874 |
| 1730849700 | 25.05 | -0.09 | -0.36 | 25.15 | 25.15 | 25.04 | 5588 |
| 1730763300 | 25.14 | -0.01 | -0.04 | 25.2 | 25.2 | 25.06 | 3568 |
| 1730500500 | 25.15 | -0.15 | -0.59 | 25.2499 | 25.2499 | 25.05 | 2828 |
| 1730414100 | 25.3 | 0.19 | 0.78 | 25.08 | 25.3999 | 25.0401 | 5523 |
| 1730327700 | 25.1051 | 0.01 | 0.02 | 25.1 | 25.11 | 25.0573 | 7307 |
| 1730241300 | 25.1 | 0.08 | 0.32 | 25.02 | 25.1 | 25 | 3900 |
| 1730154900 | 25.02 | -0.1 | -0.40 | 25.37 | 25.37 | 25.01 | 5647 |
| 1729895700 | 25.12 | 0.01 | 0.04 | 25.13 | 25.15 | 25.02 | 4828 |
| 1729809300 | 25.11 | -0.02 | -0.08 | 25.15 | 25.19 | 25.03 | 7068 |
| 1729722900 | 25.13 | 0 | 0.02 | 25.2 | 25.23 | 25.04 | 9738 |
| 1729636500 | 25.125 | 0.02 | 0.06 | 25.06 | 25.28 | 25.06 | 3972 |
| 1729550100 | 25.11 | -0.07 | -0.28 | 25.18 | 25.18 | 25.078 | 2601 |
| 1729290900 | 25.18 | 0.04 | 0.16 | 25.15 | 25.2 | 25.03 | 6260 |
| 1729204500 | 25.14 | 0.04 | 0.16 | 25.08 | 25.1499 | 25.05 | 6594 |
| 1729118100 | 25.1 | -0.02 | -0.08 | 25.15 | 25.15 | 25 | 7777 |
| 1729031700 | 25.1199 | 0.09 | 0.36 | 25.08 | 25.15 | 25.05 | 4821 |
| 1728945300 | 25.03 | -0.12 | -0.48 | 24.94 | 25.15 | 24.91 | 7697 |
| 1728686100 | 25.1499 | 0.15 | 0.60 | 24.9 | 25.1499 | 24.89 | 6728 |
| 1728599700 | 25 | -0.01 | -0.04 | 25.0489 | 25.13 | 25 | 1292 |
| 1728513300 | 25.01 | -0.02 | -0.08 | 25.01 | 25.1 | 25.01 | 3601 |
| 1728426900 | 25.03 | 0.02 | 0.08 | 25.07 | 25.14 | 25.03 | 1486 |
| 1728340500 | 25.01 | -0.05 | -0.20 | 25.02 | 25.1499 | 25.01 | 3207 |
| 1728081300 | 25.06 | -0.05 | -0.20 | 25.17 | 25.17 | 25.06 | 2104 |
| 1727994900 | 25.11 | 0.01 | 0.04 | 25.07 | 25.15 | 25 | 9950 |
| 1727908500 | 25.1 | -0.2 | -0.79 | 25.31 | 25.31 | 25.1 | 2719 |
| 1727822100 | 25.3 | 0.23 | 0.92 | 25.11 | 25.77 | 25 | 6958 |
| 1727735700 | 25.07 | 0.13 | 0.50 | 25.15 | 25.35 | 25.025 | 36639 |
| 1727476500 | 24.945 | -0.11 | -0.42 | 24.97 | 24.99 | 24.945 | 1188 |
| 1727390100 | 25.05 | 0.04 | 0.16 | 24.95 | 25.08 | 24.95 | 8107 |
| 1727303700 | 25.01 | -0.05 | -0.20 | 25.19 | 25.19 | 25.01 | 9414 |
| 1727217300 | 25.06 | 0.05 | 0.20 | 25.01 | 25.24 | 25.01 | 9487 |
| 1727130900 | 25.01 | -0.02 | -0.06 | 25.2 | 25.2 | 25.01 | 5416 |
| 1726871700 | 25.025 | -0.04 | -0.14 | 25.02 | 25.06 | 25 | 1296 |
| 1726785300 | 25.06 | 0.01 | 0.04 | 25.15 | 25.15 | 25.05 | 2503 |
| 1726698900 | 25.05 | -0.2 | -0.79 | 25.14 | 25.15 | 24.98 | 8833 |
| 1726612500 | 25.2499 | 0.32 | 1.28 | 24.92 | 25.2499 | 24.8 | 7615 |
| 1726526100 | 24.93 | -0.4 | -1.58 | 24.63 | 25.15 | 24.63 | 4496 |
| 1726266900 | 25.3299 | 0.24 | 0.96 | 25.16 | 25.3499 | 25.16 | 2208 |
| 1726180500 | 25.09 | 0.04 | 0.16 | 25.2 | 25.2526 | 25.09 | 4053 |
| 1726094100 | 25.05 | -0.21 | -0.83 | 25.2 | 25.27 | 24.91 | 11707 |
| 1726007700 | 25.2604 | -0.01 | -0.03 | 25.32 | 25.36 | 25.15 | 3336 |
| 1725921300 | 25.2675 | 0.02 | 0.07 | 25.18 | 25.2675 | 25.1 | 1189 |
| 1725662100 | 25.25 | 0.05 | 0.20 | 25.0265 | 25.27 | 24.9638 | 8359 |
| 1725575700 | 25.2 | -0.15 | -0.59 | 25.35 | 25.35 | 25.2 | 3908 |
| 1725489300 | 25.35 | 0.17 | 0.68 | 25.31 | 25.35 | 25.31 | 699 |
| 1725402900 | 25.1799 | 0.14 | 0.56 | 25.04 | 25.1799 | 25.04 | 1208 |
| 1725057300 | 25.04 | -0.27 | -1.07 | 25.35 | 25.35 | 25.04 | 4826 |
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
