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 | 0.84 | 2.90255701451 | 28.94 | 29.9 | 28.88 | 1025955 | 29.41233134 | CS |
| 4 | 0.81 | 2.79599585778 | 28.97 | 29.9 | 28.78 | 1238048 | 29.19911773 | CS |
| 12 | 2.3 | 8.36972343523 | 27.48 | 29.9 | 27.375 | 2716908 | 28.45014188 | CS |
| 26 | 3.03 | 11.3271028037 | 26.75 | 29.9 | 26.62 | 2935880 | 27.73383841 | CS |
| 52 | 5.14 | 20.8603896104 | 24.64 | 29.9 | 22.64 | 3336787 | 26.3521062 | CS |
| 156 | 1.78 | 6.35714285714 | 28 | 35.285 | 17.42 | 2450985 | 24.78377122 | CS |
| 260 | -11.71 | -28.2236683538 | 41.49 | 41.49 | 17.42 | 1623846 | 25.00438417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 29.78 | 0.23 | 0.78 | 29.58 | 29.9 | 29.47 | 823767 |
| 1732232400 | 29.55 | 0.16 | 0.54 | 29.25 | 29.57 | 29.25 | 1203506 |
| 1732146000 | 29.39 | 0.16 | 0.55 | 29.19 | 29.49 | 29.1825 | 1336693 |
| 1732059600 | 29.23 | 0.13 | 0.45 | 29.1 | 29.26 | 28.99 | 867766 |
| 1731973200 | 29.1 | 0.12 | 0.41 | 28.94 | 29.14 | 28.88 | 898044 |
| 1731714000 | 28.98 | 0.15 | 0.52 | 28.82 | 29.005 | 28.78 | 3005837 |
| 1731627600 | 28.83 | -0.01 | -0.03 | 29 | 29 | 28.79 | 819539 |
| 1731541200 | 28.84 | -0.15 | -0.52 | 29 | 29.17 | 28.84 | 936369 |
| 1731454800 | 28.99 | 0.09 | 0.31 | 28.9 | 29.02 | 28.88 | 584580 |
| 1731368400 | 28.9 | -0.05 | -0.17 | 28.88 | 29.04 | 28.88 | 506579 |
| 1731109200 | 28.95 | -0.04 | -0.14 | 28.99 | 29.0534 | 28.9 | 444817 |
| 1731022800 | 28.99 | -0.04 | -0.14 | 29.15 | 29.15 | 28.78 | 873006 |
| 1730936400 | 29.03 | 0.02 | 0.07 | 29.26 | 29.33 | 28.94 | 2102006 |
| 1730850000 | 29.01 | 0.02 | 0.07 | 29.1 | 29.225 | 29.01 | 349979 |
| 1730763600 | 28.99 | -0.5 | -1.70 | 29.47 | 29.51 | 28.99 | 1339117 |
| 1730500800 | 29.49 | 0 | 0.00 | 29.67 | 29.67 | 29.39 | 977889 |
| 1730414400 | 29.49 | 0.08 | 0.27 | 29.44 | 29.535 | 29.37 | 3206862 |
| 1730328000 | 29.41 | 0.15 | 0.51 | 29.17 | 29.41 | 29.12 | 1280989 |
| 1730241600 | 29.26 | 0.13 | 0.45 | 29.2 | 29.3 | 29.06 | 1588754 |
| 1730155200 | 29.13 | 0.24 | 0.83 | 28.97 | 29.15 | 28.86 | 1614853 |
| 1729896000 | 28.89 | 0.13 | 0.45 | 28.79 | 28.95 | 28.58 | 1408633 |
| 1729809600 | 28.76 | -0.43 | -1.47 | 29.3 | 29.33 | 28.55 | 3688357 |
| 1729723200 | 29.19 | -0.08 | -0.27 | 29.27 | 29.38 | 29.17 | 3471160 |
| 1729636800 | 29.27 | -0.06 | -0.20 | 29.14 | 29.325 | 29.13 | 4185142 |
| 1729550400 | 29.33 | -0.12 | -0.41 | 29.26 | 29.45 | 29.26 | 3427327 |
| 1729291200 | 29.45 | 0.09 | 0.31 | 29.42 | 29.54 | 29.255 | 1117380 |
| 1729204800 | 29.36 | 0.08 | 0.27 | 29.3 | 29.375 | 29.19 | 2823403 |
| 1729118400 | 29.28 | 0.02 | 0.07 | 29.25 | 29.33 | 29.12 | 2047833 |
| 1729032000 | 29.26 | -0.06 | -0.20 | 29.3 | 29.38 | 29.17 | 858177 |
| 1728945600 | 29.32 | 0.05 | 0.17 | 29.26 | 29.38 | 29.19 | 2478992 |
| 1728686400 | 29.27 | 0 | 0.00 | 29.2 | 29.38 | 29.185 | 6438986 |
| 1728600000 | 29.27 | 0.04 | 0.14 | 29.19 | 29.27 | 29.1 | 2089050 |
| 1728513600 | 29.23 | 0.12 | 0.41 | 29.12 | 29.25 | 29.045 | 3325749 |
| 1728427200 | 29.11 | 0.02 | 0.07 | 29.08 | 29.14 | 28.94 | 1486430 |
| 1728340800 | 29.09 | 0.1 | 0.34 | 29 | 29.17 | 28.85 | 1582311 |
| 1728081600 | 28.99 | -0.14 | -0.48 | 29.09 | 29.11 | 28.94 | 2913834 |
| 1727995200 | 29.13 | 0.41 | 1.43 | 28.69 | 29.14 | 28.61 | 3328502 |
| 1727908800 | 28.72 | 0.32 | 1.13 | 28.44 | 28.8 | 28.33 | 4072912 |
| 1727822400 | 28.4 | -0.16 | -0.56 | 28.53 | 28.64 | 28.35 | 3393427 |
| 1727736000 | 28.56 | 0.01 | 0.04 | 28.47 | 28.58 | 28.38 | 2637024 |
| 1727476800 | 28.55 | 0.24 | 0.85 | 28.31 | 28.62 | 28.25 | 2833471 |
| 1727390400 | 28.31 | 0.31 | 1.11 | 28.03 | 28.33 | 27.8901 | 5084531 |
| 1727304000 | 28 | -0.25 | -0.88 | 28.2 | 28.28 | 27.98 | 4389324 |
| 1727217600 | 28.25 | 0.34 | 1.22 | 27.9 | 28.28 | 27.9 | 3699919 |
| 1727131200 | 27.91 | -0.17 | -0.61 | 27.99 | 28.01 | 27.795 | 3396494 |
| 1726872000 | 28.08 | 0.37 | 1.34 | 27.7 | 28.08 | 27.65 | 5395228 |
| 1726785600 | 27.71 | 0.07 | 0.25 | 27.6 | 27.71 | 27.59 | 5837256 |
| 1726699200 | 27.64 | 0.06 | 0.22 | 27.59 | 27.66 | 27.57 | 5313608 |
| 1726612800 | 27.58 | 0 | 0.00 | 27.63 | 27.63 | 27.57 | 3324983 |
| 1726526400 | 27.58 | -0.02 | -0.07 | 27.58 | 27.609 | 27.53 | 5431400 |
| 1726267200 | 27.6 | -0.04 | -0.14 | 27.63 | 27.65 | 27.59 | 4115814 |
| 1726180800 | 27.64 | 0.05 | 0.18 | 27.55 | 27.64 | 27.55 | 2982272 |
| 1726094400 | 27.59 | 0.02 | 0.07 | 27.53 | 27.6 | 27.52 | 1510490 |
| 1726008000 | 27.57 | -0.05 | -0.18 | 27.62 | 27.62 | 27.53 | 2281243 |
| 1725921600 | 27.62 | 0.19 | 0.69 | 27.46 | 27.64 | 27.45 | 9271923 |
| 1725662400 | 27.43 | 0.04 | 0.15 | 27.43 | 27.46 | 27.395 | 1640455 |
| 1725576000 | 27.39 | -0.09 | -0.33 | 27.48 | 27.49 | 27.375 | 5451292 |
| 1725489600 | 27.48 | 0 | 0.00 | 27.45 | 27.49 | 27.44 | 3720487 |
| 1725403200 | 27.48 | 0 | 0.00 | 27.48 | 27.48 | 27.43 | 3081798 |
| 1725057600 | 27.48 | 0.02 | 0.07 | 27.47 | 27.48 | 27.45 | 1875763 |
| 1724971200 | 27.46 | 0.01 | 0.04 | 27.44 | 27.49 | 27.44 | 1810071 |
| 1724884800 | 27.45 | 0 | 0.00 | 27.45 | 27.46 | 27.43 | 1993079 |
| 1724798400 | 27.45 | 0.01 | 0.04 | 27.45 | 27.475 | 27.43 | 1706325 |
| 1724712000 | 27.44 | -0.02 | -0.07 | 27.47 | 27.48 | 27.43 | 2088977 |
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
