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 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 24.345 | 0.01 | 0.04 | 24.26 | 24.345 | 24.26 | 2196 |
| 1732232400 | 24.335 | 0.12 | 0.49 | 24.21 | 24.4781 | 24.1789 | 7538 |
| 1732146000 | 24.2175 | -0.31 | -1.27 | 24.4428 | 24.4428 | 24.205 | 2077 |
| 1732059600 | 24.53 | -0.04 | -0.16 | 24.54 | 24.8 | 24.31 | 2400 |
| 1731973200 | 24.57 | -0.26 | -1.05 | 24.57 | 24.57 | 24.57 | 2016 |
| 1731714000 | 24.83 | -0.25 | -0.98 | 24.64 | 24.84 | 24.3401 | 4629 |
| 1731627600 | 25.075 | -0.17 | -0.65 | 25.095 | 25.38 | 24.85 | 9116 |
| 1731541200 | 25.24 | 0.38 | 1.53 | 25.015404 | 25.29 | 24.6764 | 9824 |
| 1731454800 | 24.86 | 0.24 | 0.97 | 24.66 | 25.15 | 24.66 | 22531 |
| 1731368400 | 24.62 | -0.13 | -0.53 | 24.57 | 24.76 | 24.4 | 4482 |
| 1731109200 | 24.75 | 0.53 | 2.17 | 24.76 | 24.84 | 24.63 | 3329 |
| 1731022800 | 24.2249 | -0.34 | -1.36 | 24.2 | 24.795 | 24.125 | 3637 |
| 1730936400 | 24.56 | -0.24 | -0.97 | 24.2709 | 24.85 | 24.0901 | 7470 |
| 1730850000 | 24.8 | 0.13 | 0.52 | 24.53 | 24.8 | 24.4911 | 6779 |
| 1730763600 | 24.6709 | 0.32 | 1.32 | 24.3 | 24.6709 | 24.3 | 5530 |
| 1730500800 | 24.3501 | -0.35 | -1.42 | 24.65 | 24.7 | 24.2941 | 5003 |
| 1730414400 | 24.7 | 0.18 | 0.75 | 24.445819 | 24.7 | 24.43 | 5275 |
| 1730328000 | 24.515 | -0.04 | -0.14 | 24.57 | 24.68 | 24.47 | 1257 |
| 1730241600 | 24.55 | -0.14 | -0.57 | 24.435 | 24.55 | 24.43 | 1902 |
| 1730155200 | 24.69 | 0 | 0.00 | 24.65 | 24.72 | 24.43 | 2421 |
| 1729896000 | 24.69 | 0.14 | 0.57 | 24.58 | 24.75 | 24.58 | 4112 |
| 1729809600 | 24.55 | 0.01 | 0.04 | 24.5 | 24.6 | 24.48 | 3910 |
| 1729723200 | 24.54 | -0.09 | -0.36 | 24.63 | 24.63 | 24.5 | 3193 |
| 1729636800 | 24.6293 | 0.04 | 0.16 | 24.7737 | 24.7737 | 24.6293 | 1068 |
| 1729550400 | 24.59 | -0.08 | -0.32 | 24.7 | 24.75 | 24.5 | 5354 |
| 1729291200 | 24.67 | -0.18 | -0.72 | 24.74 | 24.74 | 24.6414 | 3874 |
| 1729204800 | 24.85 | -0.07 | -0.28 | 24.77 | 24.8787 | 24.65 | 8278 |
| 1729118400 | 24.92 | 0.27 | 1.10 | 24.67 | 24.92 | 24.67 | 4293 |
| 1729032000 | 24.65 | 0 | 0.00 | 24.65 | 24.98 | 24.65 | 8691 |
| 1728945600 | 24.65 | -0.21 | -0.84 | 24.84 | 24.86 | 24.65 | 3859 |
| 1728686400 | 24.86 | 0.26 | 1.07 | 24.5 | 24.86 | 24.5 | 3126 |
| 1728600000 | 24.5978 | -0.1 | -0.41 | 24.6501 | 24.6501 | 24.52 | 6550 |
| 1728513600 | 24.7 | 0.02 | 0.08 | 24.9 | 24.9 | 24.7 | 1600 |
| 1728427200 | 24.68 | -0.39 | -1.56 | 25.12 | 25.18 | 24.54 | 10180 |
| 1728340800 | 25.07 | -0.51 | -1.99 | 25.44 | 25.44 | 25.06 | 6779 |
| 1728081600 | 25.58 | 0.08 | 0.31 | 25.54 | 25.7 | 25.2 | 9055 |
| 1727995200 | 25.5 | 0.02 | 0.07 | 25.4 | 25.58 | 25.35 | 6567 |
| 1727908800 | 25.4811 | -0.03 | -0.11 | 25.57 | 25.58 | 25.3646 | 11425 |
| 1727822400 | 25.51 | 0.03 | 0.12 | 25.41 | 25.51 | 25.38 | 10068 |
| 1727735520 | 25.48 | 0.44 | 1.76 | 25.19 | 25.51 | 25.1 | 65110 |
| 1727476800 | 25.04 | 0.15 | 0.60 | 24.73 | 25.04 | 24.73 | 11407 |
| 1727390400 | 24.89 | 0.27 | 1.10 | 24.63 | 25 | 24.63 | 14543 |
| 1727304000 | 24.62 | -0.03 | -0.12 | 24.6772 | 24.7 | 24.6 | 5577 |
| 1727217600 | 24.65 | 0.14 | 0.57 | 24.38 | 24.69 | 24.38 | 6606 |
| 1727131200 | 24.51 | 0.07 | 0.29 | 24.45 | 24.59 | 24.44 | 5437 |
| 1726872000 | 24.44 | -0.07 | -0.29 | 24.5 | 24.57 | 24.4001 | 11659 |
| 1726785600 | 24.51 | 0.31 | 1.28 | 24.3 | 24.64 | 24.3 | 9603 |
| 1726699200 | 24.2 | -0.05 | -0.21 | 24.2775 | 24.2775 | 24.2 | 5895 |
| 1726612800 | 24.25 | 0.08 | 0.33 | 24.26 | 24.35 | 24.1 | 9987 |
| 1726526400 | 24.17 | 0.01 | 0.04 | 24.19 | 24.2 | 24.06 | 8105 |
| 1726267200 | 24.16 | 0.12 | 0.49 | 24.099 | 24.16 | 24.03 | 26550 |
| 1726180800 | 24.0425 | 0.04 | 0.18 | 23.99 | 24.09 | 23.99 | 7415 |
| 1726094400 | 23.9999 | 0.13 | 0.53 | 23.88 | 24 | 23.72 | 9580 |
| 1726008000 | 23.8725 | 0.17 | 0.70 | 23.83 | 24.03 | 23.66 | 7515 |
| 1725921600 | 23.7057 | -0.05 | -0.23 | 23.81 | 23.878 | 23.7057 | 3856 |
| 1725662400 | 23.76 | -0.06 | -0.25 | 23.85 | 23.94 | 23.7 | 10987 |
| 1725576000 | 23.82 | 0.12 | 0.51 | 23.79 | 23.82 | 23.71 | 11882 |
| 1725489600 | 23.7 | 0.01 | 0.04 | 23.61 | 23.73 | 23.57 | 4010 |
| 1725403200 | 23.69 | 0.02 | 0.08 | 23.75 | 23.81 | 23.64 | 9719 |
| 1725057600 | 23.67 | -0.43 | -1.76 | 23.96 | 24.09 | 23.6401 | 43742 |
| 1724971200 | 24.095 | 0.16 | 0.68 | 23.93 | 24.11 | 23.93 | 6640 |
| 1724884800 | 23.9318 | -0.07 | -0.28 | 24.08 | 24.1199 | 23.9318 | 4852 |
| 1724798400 | 24 | 0 | 0.00 | 24 | 24.11 | 23.93 | 7312 |
| 1724712000 | 24 | -0.06 | -0.25 | 24.01 | 24.12 | 23.99 | 10087 |
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
