Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0851 | 0.340808970765 | 24.97 | 25.2 | 24.9129 | 6727 | 25.02391264 | CS |
| 4 | 0.0351 | 0.140287769784 | 25.02 | 25.44 | 24.9129 | 7120 | 25.08714304 | CS |
| 12 | 0.0451 | 0.180327868852 | 25.01 | 25.44 | 24.58 | 7454 | 24.97838746 | CS |
| 26 | 0.3351 | 1.35558252427 | 24.72 | 25.44 | 24.58 | 5080 | 25.00165474 | CS |
| 52 | 0.1651 | 0.663318601848 | 24.89 | 25.44 | 24.43 | 4938 | 24.98910585 | CS |
| 156 | -0.1549 | -0.614438714796 | 25.21 | 25.69 | 23.34 | 6596 | 24.93689468 | CS |
| 260 | -0.1549 | -0.614438714796 | 25.21 | 25.69 | 23.34 | 6596 | 24.93689468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 25.0171 | 0.02 | 0.08 | 24.98 | 25.0439 | 24.98 | 3096 |
| 1740008100 | 24.998 | -0.05 | -0.20 | 24.9539 | 25.02 | 24.94 | 3754 |
| 1739921700 | 25.048 | 0.03 | 0.11 | 25.0059 | 25.048 | 24.96 | 7030 |
| 1739576100 | 25.02 | -0.31 | -1.22 | 24.97 | 25.2 | 24.92 | 12119 |
| 1739489700 | 25.33 | 0.12 | 0.48 | 25.24 | 25.44 | 25.1722 | 5187 |
| 1739403300 | 25.21 | -0.01 | -0.04 | 25.1452 | 25.25 | 25.1452 | 3854 |
| 1739316900 | 25.2199 | 0.02 | 0.10 | 25.23 | 25.23 | 25.1801 | 3153 |
| 1739230500 | 25.1952 | 0.02 | 0.09 | 25.15 | 25.2 | 25.15 | 4579 |
| 1738971300 | 25.173 | 0.04 | 0.18 | 25.13 | 25.18 | 25.13 | 3977 |
| 1738884900 | 25.1288 | 0.01 | 0.04 | 25.1104 | 25.14 | 25.1 | 8624 |
| 1738798500 | 25.12 | 0.06 | 0.24 | 25.08 | 25.1301 | 25.05 | 17630 |
| 1738712100 | 25.0608 | -0.02 | -0.07 | 25.08 | 25.0899 | 25.0503 | 7686 |
| 1738625700 | 25.079 | 0.03 | 0.12 | 25.06 | 25.08 | 25.05 | 1414 |
| 1738366500 | 25.05 | -0.01 | -0.04 | 25.0555 | 25.08 | 25.01 | 3487 |
| 1738280100 | 25.06 | 0.02 | 0.10 | 25.06 | 25.06 | 25.0005 | 11671 |
| 1738193700 | 25.0351 | -0.01 | -0.06 | 25.0298 | 25.05 | 25.0298 | 8915 |
| 1738107300 | 25.0499 | -0 | -0.00 | 25.05 | 25.05 | 25.03 | 2264 |
| 1738020900 | 25.05 | 0.01 | 0.04 | 25.02 | 25.06 | 25.01 | 20610 |
| 1737761700 | 25.04 | -0.09 | -0.36 | 25.02 | 25.14 | 25 | 5325 |
| 1737675300 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1737588900 | 25.13 | 0.08 | 0.32 | 25.02 | 25.13 | 25.01 | 1662 |
| 1737502500 | 25.05 | 0.03 | 0.13 | 25.0081 | 25.05 | 25 | 3599 |
| 1737156900 | 25.0175 | 0.02 | 0.07 | 25.0102 | 25.025 | 24.95 | 6488 |
| 1737070500 | 24.9999 | 0.02 | 0.08 | 24.91 | 25 | 24.91 | 6685 |
| 1736984100 | 24.98 | 0.03 | 0.12 | 24.99 | 25 | 24.94 | 11021 |
| 1736897700 | 24.95 | -0.03 | -0.11 | 24.95 | 24.99 | 24.9312 | 1070 |
| 1736811300 | 24.977 | 0 | 0.01 | 24.98 | 24.99 | 24.95 | 5847 |
| 1736552100 | 24.9744 | -0.01 | -0.02 | 24.901 | 24.98 | 24.901 | 4201 |
| 1736379300 | 24.98 | -0 | -0.01 | 24.9799 | 24.98 | 24.93 | 3210 |
| 1736292900 | 24.983 | -0.03 | -0.11 | 24.98 | 24.9914 | 24.9454 | 11915 |
| 1736206500 | 25.0093 | 0.08 | 0.32 | 24.915 | 25.01 | 24.9063 | 6484 |
| 1735947300 | 24.93 | 0.06 | 0.24 | 24.86 | 24.96 | 24.815 | 34644 |
| 1735860900 | 24.87 | -0.01 | -0.04 | 24.825 | 24.9 | 24.825 | 21676 |
| 1735688100 | 24.88 | 0 | 0.00 | 24.75 | 24.89 | 24.75 | 4908 |
| 1735601700 | 24.88 | 0 | 0.01 | 24.86 | 24.95 | 24.8 | 14813 |
| 1735342500 | 24.8786 | 0.07 | 0.28 | 24.81 | 24.8786 | 24.801 | 2764 |
| 1735256100 | 24.81 | 0.07 | 0.28 | 24.79 | 24.82 | 24.77 | 10360 |
| 1735077840 | 24.74 | -0.07 | -0.28 | 24.81 | 24.81 | 24.6794 | 19743 |
| 1734996900 | 24.81 | -0.06 | -0.24 | 24.87 | 24.87 | 24.7665 | 2408 |
| 1734737700 | 24.87 | 0.02 | 0.10 | 24.96 | 24.96 | 24.75 | 1605 |
| 1734651300 | 24.8463 | 0.12 | 0.49 | 24.77 | 24.87 | 24.7601 | 2364 |
| 1734564900 | 24.725 | -0.25 | -0.98 | 24.92 | 24.97 | 24.58 | 19119 |
| 1734478500 | 24.97 | -0.03 | -0.12 | 25.0199 | 25.0199 | 24.81 | 3907 |
| 1734392100 | 25 | 0.01 | 0.04 | 25 | 25.0145 | 25 | 1250 |
| 1734132900 | 24.99 | 0.02 | 0.07 | 25 | 25 | 24.97 | 1411 |
| 1734046500 | 24.9723 | 0.01 | 0.06 | 24.96 | 24.9723 | 24.95 | 1192 |
| 1733960100 | 24.958 | -0.04 | -0.17 | 25.0211 | 25.04 | 24.91 | 2254 |
| 1733873700 | 25 | -0.05 | -0.20 | 25.0534 | 25.0534 | 24.91 | 12375 |
| 1733787300 | 25.05 | -0.01 | -0.05 | 25.0453 | 25.06 | 25 | 7025 |
| 1733528100 | 25.0636 | -0.01 | -0.03 | 25.0699 | 25.07 | 25.01 | 3932 |
| 1733441700 | 25.07 | 0.06 | 0.25 | 25.05 | 25.07 | 24.98 | 6924 |
| 1733355300 | 25.0084 | 0.03 | 0.11 | 25.01 | 25.04 | 25 | 10312 |
| 1733268900 | 24.98 | -0.1 | -0.40 | 25.05 | 25.08 | 24.94 | 8351 |
| 1733182500 | 25.08 | 0.12 | 0.48 | 24.97 | 25.08 | 24.97 | 5589 |
| 1732917840 | 24.96 | -0.05 | -0.19 | 25 | 25.05 | 24.96 | 3987 |
| 1732750500 | 25.0085 | 0.01 | 0.03 | 24.98 | 25.0085 | 24.98 | 4135 |
| 1732664100 | 25 | 0.03 | 0.11 | 24.98 | 25.021 | 24.98 | 3191 |
| 1732577700 | 24.9737 | 0.01 | 0.05 | 24.97 | 25.098 | 24.97 | 6458 |
| 1732318500 | 24.9601 | 0.06 | 0.22 | 24.91 | 24.9641 | 24.87 | 3030 |
| 1732232100 | 24.905 | -0.18 | -0.70 | 24.99 | 25.0792 | 24.905 | 4897 |
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
