We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.14 | -0.606060606061 | 23.1 | 23.1142 | 22.895 | 4557 | 22.94677186 | CS |
| 4 | -0.26 | -1.11972437554 | 23.22 | 23.22 | 22.895 | 2489 | 23.05215037 | CS |
| 12 | 0.05 | 0.218245307726 | 22.91 | 23.2999 | 22.6 | 4174 | 22.9041406 | CS |
| 26 | 0.4598 | 2.04353739078 | 22.5002 | 23.2999 | 22.35 | 3706 | 22.76580602 | CS |
| 52 | 1.26 | 5.8064516129 | 21.7 | 23.2999 | 21.41 | 4289 | 22.54868571 | CS |
| 156 | -1.55 | -6.3239494084 | 24.51 | 24.67 | 20.22 | 5110 | 22.88440334 | CS |
| 260 | -1.55 | -6.3239494084 | 24.51 | 24.67 | 20.22 | 5110 | 22.88440334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 22.96 | -0.02 | -0.09 | 23.05 | 23.05 | 22.96 | 2069 |
| 1730500800 | 22.98 | 0.02 | 0.09 | 23.04 | 23.07 | 22.97 | 849 |
| 1730414400 | 22.96 | 0.04 | 0.17 | 22.9716 | 22.98 | 22.96 | 6849 |
| 1730328000 | 22.92 | -0.11 | -0.48 | 23.05 | 23.0604 | 22.895 | 12768 |
| 1730241600 | 23.03 | -0.03 | -0.13 | 23.06 | 23.0728 | 23.03 | 1315 |
| 1730155200 | 23.06 | 0.02 | 0.09 | 23.1 | 23.1142 | 23.05 | 1003 |
| 1729896000 | 23.04 | -0.01 | -0.04 | 23.12 | 23.1227 | 23.04 | 2118 |
| 1729809600 | 23.05 | -0.05 | -0.22 | 23.08 | 23.08 | 23.02 | 1598 |
| 1729723200 | 23.0999 | -0.08 | -0.35 | 23.0601 | 23.1798 | 23 | 1852 |
| 1729636800 | 23.18 | 0.03 | 0.13 | 23.15 | 23.18 | 23.1301 | 883 |
| 1729550400 | 23.15 | -0.02 | -0.07 | 23.17 | 23.17 | 23.1442 | 1599 |
| 1729291200 | 23.1654 | 0.04 | 0.15 | 23.17 | 23.18 | 23.13 | 1929 |
| 1729204800 | 23.13 | 0.03 | 0.13 | 23.1 | 23.14 | 23.1 | 1996 |
| 1729118400 | 23.1 | -0.05 | -0.22 | 23.07 | 23.13 | 23.07 | 3287 |
| 1729032000 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 334 |
| 1728945600 | 23.15 | 0.03 | 0.13 | 23.07 | 23.1773 | 23.06 | 2017 |
| 1728686400 | 23.1198 | -0.05 | -0.23 | 23.07 | 23.1198 | 23.07 | 743 |
| 1728600000 | 23.1728 | -0.03 | -0.12 | 23.13 | 23.19 | 23.13 | 749 |
| 1728513600 | 23.2 | -0.01 | -0.04 | 23.105 | 23.208 | 23.025 | 3464 |
| 1728427200 | 23.21 | 0.02 | 0.10 | 23.19 | 23.21 | 23.1399 | 2730 |
| 1728340800 | 23.1861 | -0 | -0.02 | 23.22 | 23.22 | 23.021 | 1698 |
| 1728081600 | 23.19 | -0.11 | -0.47 | 23.152 | 23.19 | 23.0977 | 2650 |
| 1727995200 | 23.2999 | 0.24 | 1.04 | 23.15 | 23.2999 | 23.15 | 1455 |
| 1727908800 | 23.06 | -0.04 | -0.17 | 22.99 | 23.07 | 22.92 | 4921 |
| 1727822400 | 23.1 | 0.07 | 0.31 | 23.1 | 23.1 | 23.1 | 438 |
| 1727735520 | 23.0292 | -0.02 | -0.09 | 23 | 23.04 | 22.98 | 4127 |
| 1727476800 | 23.05 | -0.01 | -0.04 | 23.09 | 23.09 | 23.05 | 3173 |
| 1727390400 | 23.06 | 0.05 | 0.23 | 23.05 | 23.1 | 23.05 | 794 |
| 1727304000 | 23.006 | 0.01 | 0.03 | 23 | 23.05 | 23 | 1321 |
| 1727217600 | 23 | -0.05 | -0.22 | 23.08 | 23.08 | 22.95 | 5211 |
| 1727131200 | 23.05 | 0.1 | 0.41 | 22.98 | 23.06 | 22.98 | 9080 |
| 1726872000 | 22.955 | 0.06 | 0.28 | 22.94 | 22.98 | 22.9 | 3333 |
| 1726785600 | 22.89 | -0.01 | -0.04 | 22.9 | 22.9285 | 22.845 | 3417 |
| 1726699200 | 22.9 | -0.04 | -0.17 | 22.9387 | 22.94 | 22.9 | 1642 |
| 1726612800 | 22.94 | 0.16 | 0.70 | 22.87 | 22.945 | 22.82 | 9555 |
| 1726526400 | 22.78 | -0.1 | -0.43 | 22.61 | 22.78 | 22.61 | 2642 |
| 1726267200 | 22.8786 | -0.05 | -0.22 | 22.83 | 22.955 | 22.83 | 17330 |
| 1726180800 | 22.93 | -0.01 | -0.04 | 22.93 | 23 | 22.88 | 5619 |
| 1726094400 | 22.94 | 0.03 | 0.13 | 22.925 | 22.99 | 22.91 | 3186 |
| 1726008000 | 22.91 | -0.04 | -0.17 | 22.9 | 22.95 | 22.8501 | 9712 |
| 1725921600 | 22.95 | 0.05 | 0.22 | 22.89 | 22.95 | 22.8712 | 2637 |
| 1725662400 | 22.9 | 0.05 | 0.22 | 22.9 | 22.91 | 22.8115 | 2998 |
| 1725576000 | 22.85 | 0.03 | 0.13 | 22.78 | 22.86 | 22.74 | 28657 |
| 1725489600 | 22.82 | 0.07 | 0.31 | 22.78 | 22.83 | 22.78 | 540 |
| 1725403200 | 22.75 | -0.03 | -0.13 | 22.78 | 22.78 | 22.75 | 1900 |
| 1725057600 | 22.78 | -0.02 | -0.09 | 22.7686 | 22.78 | 22.733 | 3665 |
| 1724971200 | 22.8 | -0.03 | -0.13 | 22.71 | 22.8 | 22.665 | 5057 |
| 1724884800 | 22.83 | 0.08 | 0.35 | 22.74 | 22.87 | 22.74 | 1567 |
| 1724798400 | 22.75 | 0.05 | 0.24 | 22.74 | 22.75 | 22.74 | 324 |
| 1724712000 | 22.6954 | -0.05 | -0.24 | 22.67 | 22.73 | 22.66 | 4505 |
| 1724452800 | 22.75 | 0.07 | 0.29 | 22.71 | 22.76 | 22.6 | 8659 |
| 1724366400 | 22.6844 | -0.02 | -0.07 | 22.715 | 22.715 | 22.66 | 1950 |
| 1724280000 | 22.7 | -0.08 | -0.35 | 22.65 | 22.78 | 22.65 | 10991 |
| 1724193600 | 22.7799 | 0 | 0.00 | 22.71 | 22.7799 | 22.7 | 4435 |
| 1724107200 | 22.7799 | 0.01 | 0.04 | 22.72 | 22.78 | 22.72 | 2500 |
| 1723848000 | 22.77 | 0.03 | 0.13 | 22.7 | 22.7799 | 22.7 | 1431 |
| 1723761600 | 22.74 | 0.06 | 0.25 | 22.7 | 22.74 | 22.7 | 378 |
| 1723675200 | 22.6832 | -0.08 | -0.34 | 22.75 | 22.82 | 22.62 | 6878 |
| 1723588800 | 22.7598 | -0.1 | -0.42 | 22.8 | 22.8 | 22.75 | 12931 |
| 1723502400 | 22.855 | -0.04 | -0.15 | 22.91 | 22.91 | 22.74 | 4889 |
| 1723243200 | 22.89 | -0.01 | -0.04 | 22.908 | 22.91 | 22.89 | 2202 |
| 1723156800 | 22.9001 | 0.03 | 0.13 | 22.9001 | 22.9001 | 22.89 | 429 |
| 1723070400 | 22.87 | 0.04 | 0.16 | 22.9 | 22.9 | 22.87 | 2273 |
| 1722984000 | 22.834 | -0.02 | -0.07 | 22.834 | 22.87 | 22.834 | 216 |
| 1722897600 | 22.85 | 0.02 | 0.09 | 22.706 | 22.85 | 22.706 | 1861 |
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
