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 | -1.87 | -8.01543077583 | 23.33 | 23.335 | 21.295 | 554149 | 22.24614933 | CS |
| 4 | -2.67 | -11.0650642354 | 24.13 | 24.86 | 21.295 | 461593 | 23.5040432 | CS |
| 12 | -1.39 | -6.08315098468 | 22.85 | 27.89 | 21.07 | 428981 | 22.85790566 | CS |
| 26 | 0.67 | 3.2227032227 | 20.79 | 27.89 | 18.63 | 444483 | 21.94571301 | CS |
| 52 | 0.11 | 0.515222482436 | 21.35 | 27.89 | 17.1 | 570118 | 20.73228704 | CS |
| 156 | -10.01 | -31.8080711789 | 31.47 | 38.02 | 17.1 | 541715 | 26.11349094 | CS |
| 260 | -4.64 | -17.7777777778 | 26.1 | 38.02 | 17.1 | 507035 | 26.68328755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 21.55 | -0.15 | -0.69 | 21.51 | 21.83 | 21.295 | 415791 |
| 1741044900 | 21.7 | -0.79 | -3.51 | 22.45 | 22.48 | 21.545 | 743800 |
| 1740785700 | 22.49 | -0.02 | -0.09 | 22.41 | 22.54 | 22.06 | 612619 |
| 1740699300 | 22.51 | -0.48 | -2.09 | 22.99 | 23.14 | 22.47 | 409314 |
| 1740612900 | 22.99 | -0.21 | -0.91 | 23.33 | 23.335 | 22.8018 | 589222 |
| 1740526500 | 23.2 | -0.32 | -1.36 | 23.53 | 23.69 | 23.08 | 796128 |
| 1740440100 | 23.52 | -0.18 | -0.76 | 23.83 | 23.83 | 23.36 | 423413 |
| 1740180900 | 23.7 | -0.6 | -2.47 | 24.57 | 24.67 | 23.66 | 430989 |
| 1740094500 | 24.3 | 0.12 | 0.50 | 24 | 24.32 | 23.49 | 489233 |
| 1740008100 | 24.18 | 0 | 0.00 | 23.99 | 24.3 | 23.78 | 418253 |
| 1739921700 | 24.18 | -0.04 | -0.17 | 24.25 | 24.35 | 23.89 | 451502 |
| 1739576100 | 24.22 | -0.27 | -1.10 | 24.5 | 24.5 | 24.04 | 343735 |
| 1739489700 | 24.49 | 0.4 | 1.66 | 24.28 | 24.51 | 23.79 | 354654 |
| 1739403300 | 24.09 | -0.62 | -2.51 | 24.26 | 24.435 | 23.97 | 332823 |
| 1739316900 | 24.71 | 0.05 | 0.20 | 24.44 | 24.77 | 24.35 | 315378 |
| 1739230500 | 24.66 | 0.43 | 1.77 | 24.41 | 24.86 | 24.26 | 329782 |
| 1738971300 | 24.23 | 0.16 | 0.66 | 24.11 | 24.52 | 23.82 | 357934 |
| 1738884900 | 24.07 | -0.6 | -2.43 | 24.74 | 24.82 | 23.8 | 446092 |
| 1738798500 | 24.67 | 0.53 | 2.20 | 24.13 | 24.7 | 23.85 | 509601 |
| 1738712100 | 24.14 | 0.17 | 0.71 | 23.78 | 24.27 | 23.18 | 539710 |
| 1738625700 | 23.97 | 0.13 | 0.55 | 23.36 | 24.3075 | 23.14 | 647475 |
| 1738366500 | 23.84 | -1.22 | -4.87 | 24.27 | 24.74 | 23.68 | 830171 |
| 1738280100 | 25.06 | 2.71 | 12.13 | 26 | 27.89 | 24.8 | 959130 |
| 1738193700 | 22.35 | -0.26 | -1.15 | 22.62 | 22.705 | 22.2 | 386469 |
| 1738107300 | 22.61 | 0.44 | 1.98 | 22.21 | 22.79 | 22.16 | 385545 |
| 1738020900 | 22.17 | -0.76 | -3.31 | 22.77 | 23.07 | 22.155 | 424913 |
| 1737761700 | 22.93 | 0.32 | 1.42 | 22.97 | 23.18 | 22.655 | 311428 |
| 1737675300 | 22.61 | 0 | 0.00 | 22.61 | 22.61 | 22.61 | 0 |
| 1737588900 | 22.61 | 0.09 | 0.40 | 22.44 | 22.67 | 22.385 | 386425 |
| 1737502500 | 22.52 | 0.37 | 1.67 | 22.26 | 22.72 | 22.22 | 307234 |
| 1737156900 | 22.15 | 0.1 | 0.45 | 22.33 | 22.33 | 22.04 | 515915 |
| 1737070500 | 22.05 | -0.23 | -1.03 | 22.31 | 22.52 | 21.995 | 332109 |
| 1736984100 | 22.28 | 0.35 | 1.60 | 22.33 | 22.46 | 22.11 | 270830 |
| 1736897700 | 21.93 | 0.55 | 2.57 | 21.55 | 21.99 | 21.55 | 461805 |
| 1736811300 | 21.38 | 0.06 | 0.28 | 21.2 | 21.42 | 21.07 | 392925 |
| 1736552100 | 21.32 | -0.44 | -2.02 | 21.41 | 21.785 | 21.16 | 393234 |
| 1736379300 | 21.76 | 0.09 | 0.42 | 21.3 | 21.78 | 21.11 | 310353 |
| 1736292900 | 21.67 | -0.16 | -0.73 | 21.83 | 21.945 | 21.45 | 341462 |
| 1736206500 | 21.83 | 0.15 | 0.69 | 21.7 | 22.035 | 21.68 | 321705 |
| 1735947300 | 21.68 | 0.12 | 0.56 | 21.6 | 21.82 | 21.18 | 276056 |
| 1735860900 | 21.56 | -0.1 | -0.46 | 21.94 | 21.97 | 21.45 | 222455 |
| 1735688100 | 21.66 | 0.16 | 0.74 | 21.61 | 21.8 | 21.535 | 259350 |
| 1735601700 | 21.5 | -0.15 | -0.69 | 21.43 | 21.7 | 21.24 | 142142 |
| 1735342500 | 21.65 | -0.22 | -1.01 | 21.68 | 21.89 | 21.39 | 354008 |
| 1735256100 | 21.87 | -0.06 | -0.27 | 21.74 | 21.97 | 21.7 | 171528 |
| 1735077840 | 21.93 | 0.39 | 1.81 | 21.51 | 21.94 | 21.31 | 133586 |
| 1734996900 | 21.54 | 0.05 | 0.23 | 21.38 | 21.68 | 21.33 | 312473 |
| 1734737700 | 21.49 | -0.21 | -0.97 | 21.39 | 22.02 | 21.39 | 1381730 |
| 1734651300 | 21.7 | 0.19 | 0.88 | 21.81 | 22.32 | 21.5 | 342746 |
| 1734564900 | 21.51 | -0.86 | -3.84 | 22.36 | 22.57 | 21.28 | 622630 |
| 1734478500 | 22.37 | -0.32 | -1.41 | 22.5 | 22.67 | 22.28 | 292102 |
| 1734392100 | 22.69 | 0.31 | 1.39 | 22.37 | 22.9 | 22.32 | 323766 |
| 1734132900 | 22.38 | -0.72 | -3.12 | 23 | 23.04 | 22.26 | 303641 |
| 1734046500 | 23.1 | 0.57 | 2.53 | 22.44 | 23.2 | 22.44 | 345034 |
| 1733960100 | 22.53 | -0.24 | -1.05 | 22.85 | 22.91 | 22.5 | 392643 |
| 1733873700 | 22.77 | 0.45 | 2.02 | 22.24 | 23.11 | 22 | 871652 |
| 1733787300 | 22.32 | 0.08 | 0.36 | 22.36 | 22.8 | 22.31 | 355992 |
| 1733528100 | 22.24 | -0.25 | -1.11 | 22.71 | 22.71 | 22.01 | 282897 |
| 1733441700 | 22.49 | -0.41 | -1.79 | 22.74 | 22.85 | 22.17 | 679281 |
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
