We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -1.65 | -5.57997970916 | 29.57 | 30.14 | 27.63 | 62379 | 28.73340833 | SP |
| 4 | 0.09 | 0.323392022997 | 27.83 | 30.4 | 27.25 | 64769 | 28.74080422 | SP |
| 12 | 3.97 | 16.5762004175 | 23.95 | 30.4 | 21.48 | 46849 | 26.68177451 | SP |
| 26 | 2.6 | 10.2685624013 | 25.32 | 30.67 | 21.48 | 39644 | 26.42520279 | SP |
| 52 | 2.6 | 10.2685624013 | 25.32 | 30.67 | 21.48 | 39644 | 26.42520279 | SP |
| 156 | 2.6 | 10.2685624013 | 25.32 | 30.67 | 21.48 | 39644 | 26.42520279 | SP |
| 260 | 2.6 | 10.2685624013 | 25.32 | 30.67 | 21.48 | 39644 | 26.42520279 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 27.92 | -0.55 | -1.93 | 28.5 | 28.529 | 27.63 | 40762 |
| 1721082900 | 28.47 | 0.05 | 0.17 | 28.43 | 28.889 | 28.19 | 67866 |
| 1720823700 | 28.4227 | -0.26 | -0.90 | 28.44 | 28.8 | 28.06 | 59407 |
| 1720737300 | 28.68 | -1.46 | -4.84 | 29.79 | 29.8722 | 28.11 | 94097 |
| 1720650900 | 30.14 | 0.88 | 3.01 | 29.57 | 30.14 | 29.16 | 52859 |
| 1720564500 | 29.26 | -0.79 | -2.63 | 30.14 | 30.1467 | 29.08 | 179730 |
| 1720478100 | 30.05 | -0.26 | -0.84 | 30.3 | 30.3 | 29.91 | 55466 |
| 1720218900 | 30.305 | 0.87 | 2.94 | 29.41 | 30.4 | 29.41 | 47324 |
| 1720040640 | 29.4394 | 0.15 | 0.51 | 29.26 | 29.47 | 29.111 | 27912 |
| 1719959700 | 29.29 | 0.28 | 0.96 | 28.64 | 29.29 | 28.595 | 40782 |
| 1719873300 | 29.0122 | 0.48 | 1.67 | 28.06 | 29.07 | 27.61 | 41571 |
| 1719614100 | 28.5361 | 0 | 0.00 | 28.5361 | 28.5361 | 28.5361 | 0 |
| 1719527700 | 28.5361 | 0.07 | 0.25 | 28.6 | 28.95 | 28.45 | 78202 |
| 1719441300 | 28.4648 | 0.16 | 0.56 | 28.06 | 28.6383 | 27.9 | 115206 |
| 1719354900 | 28.305 | 0.47 | 1.67 | 27.9 | 28.305 | 27.801 | 35207 |
| 1719268500 | 27.84 | -0.35 | -1.24 | 28.3 | 28.5 | 27.75 | 35925 |
| 1719009300 | 28.1888 | 0.53 | 1.92 | 27.76 | 28.229 | 27.75 | 20803 |
| 1718922900 | 27.6572 | -0.13 | -0.48 | 27.83 | 27.83 | 27.25 | 142877 |
| 1718750100 | 27.79 | -0.28 | -1.00 | 28.32 | 28.32 | 27.7 | 33647 |
| 1718663700 | 28.07 | 0.73 | 2.65 | 27.25 | 28.37 | 27.13 | 100151 |
| 1718404500 | 27.345 | 0.15 | 0.57 | 26.89 | 27.4 | 26.7 | 28963 |
| 1718318100 | 27.19 | -0.09 | -0.33 | 27.19 | 27.429 | 26.99 | 178098 |
| 1718231700 | 27.28 | 1.09 | 4.16 | 26.53 | 27.4799 | 26.38 | 64855 |
| 1718145300 | 26.19 | 0.6 | 2.34 | 25.29 | 26.19 | 25.29 | 25911 |
| 1718058900 | 25.5908 | 0.4 | 1.57 | 25.15 | 25.5908 | 25.15 | 24067 |
| 1717799700 | 25.1941 | -0.07 | -0.27 | 25.29 | 25.429 | 25.051 | 31709 |
| 1717713300 | 25.2616 | 0.05 | 0.20 | 25.3 | 25.3 | 24.84 | 31120 |
| 1717626900 | 25.21 | 0.9 | 3.71 | 24.55 | 25.21 | 24.3399 | 26954 |
| 1717540500 | 24.3084 | 0.35 | 1.48 | 23.79 | 24.32 | 23.6 | 19577 |
| 1717454100 | 23.9541 | -0.25 | -1.02 | 24.31 | 24.31 | 23.54 | 20548 |
| 1717194900 | 24.2 | 0.03 | 0.12 | 24.29 | 24.29 | 23 | 38119 |
| 1717108500 | 24.17 | -1.72 | -6.65 | 25.38 | 25.38 | 24.15 | 51486 |
| 1717022100 | 25.8914 | -0.11 | -0.41 | 25.45 | 26.079 | 25.45 | 15128 |
| 1716935700 | 25.9978 | -0.04 | -0.15 | 25.71 | 25.9978 | 25.71 | 11486 |
| 1716590100 | 26.0375 | 0.34 | 1.31 | 25.58 | 26.15 | 25.39 | 23854 |
| 1716503700 | 25.7 | -0.43 | -1.65 | 26.55 | 26.55 | 25.52 | 42318 |
| 1716417300 | 26.1301 | 0.15 | 0.59 | 26.17 | 26.33 | 25.8192 | 44354 |
| 1716330900 | 25.9766 | 0.52 | 2.03 | 25.8 | 26.4 | 25.49 | 34007 |
| 1716244500 | 25.4595 | 0.58 | 2.33 | 24.95 | 25.6515 | 24.95 | 23790 |
| 1715985300 | 24.881 | -0.17 | -0.67 | 25.25 | 25.25 | 24.7095 | 23292 |
| 1715898900 | 25.05 | -0.26 | -1.04 | 25.17 | 25.521 | 25 | 23716 |
| 1715812500 | 25.313 | 0.82 | 3.35 | 24.69 | 25.38 | 24.659 | 24884 |
| 1715726100 | 24.4919 | 0.37 | 1.55 | 23.86 | 24.55 | 23.86 | 17561 |
| 1715639700 | 24.1176 | -0.17 | -0.71 | 24.68 | 24.68 | 23.818 | 36570 |
| 1715380500 | 24.2895 | 0.3 | 1.26 | 24.11 | 24.32 | 23.94 | 37250 |
| 1715294100 | 23.9883 | 0.18 | 0.75 | 23.9 | 24.0203 | 23.66 | 15965 |
| 1715207700 | 23.81 | 0.13 | 0.54 | 23.49 | 23.9805 | 23.4 | 14480 |
| 1715121300 | 23.6819 | -0.5 | -2.05 | 24.19 | 24.19 | 23.6819 | 21578 |
| 1715034900 | 24.1784 | 0.79 | 3.37 | 23.68 | 24.2 | 23.379 | 22496 |
| 1714775700 | 23.3891 | 0.97 | 4.32 | 22.98 | 23.411 | 22.98 | 35711 |
| 1714689300 | 22.42 | 0.32 | 1.45 | 22.39 | 22.4905 | 22.13 | 10696 |
| 1714602900 | 22.1 | 0.62 | 2.89 | 21.73 | 22.81 | 21.69 | 23100 |
| 1714516500 | 21.48 | -1.45 | -6.32 | 22.8 | 22.8 | 21.48 | 39332 |
| 1714430100 | 22.93 | -0.53 | -2.26 | 23.23 | 23.23 | 22.63 | 32945 |
| 1714170900 | 23.4597 | 0.73 | 3.21 | 24.21 | 24.21 | 23.45 | 97000 |
| 1714084500 | 22.73 | -1.06 | -4.46 | 22.14 | 22.73 | 21.48 | 137188 |
| 1713998100 | 23.79 | 0.14 | 0.59 | 23.95 | 24.13 | 23.57 | 33623 |
| 1713911700 | 23.65 | 0.74 | 3.23 | 23.2 | 23.7 | 23.17 | 22521 |
| 1713825300 | 22.91 | 0.2 | 0.88 | 22.78 | 23.099 | 22.359 | 11572 |
| 1713566100 | 22.71 | -0.6 | -2.57 | 23.16 | 23.35 | 22.58 | 22632 |
| 1713479700 | 23.31 | -0.98 | -4.04 | 24.1 | 24.16 | 23.31 | 13102 |
| 1713393300 | 24.2907 | -0.25 | -1.02 | 24.95 | 24.95 | 24.12 | 7542 |
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
