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 | 0.5168 | 2.10124008945 | 24.595 | 25.215 | 24.4216 | 194143 | 24.81984367 | CS |
| 4 | 0.7119 | 2.91763490834 | 24.3999 | 25.33 | 23.96 | 150654 | 24.63592858 | CS |
| 12 | 1.1818 | 4.93857083159 | 23.93 | 25.33 | 23.04 | 149961 | 24.30826014 | CS |
| 26 | 2.5318 | 11.2125775022 | 22.58 | 25.33 | 21.97 | 155573 | 23.62979819 | CS |
| 52 | 4.9118 | 24.3158415842 | 20.2 | 25.33 | 20.2 | 163875 | 22.66802793 | CS |
| 156 | -1.4182 | -5.34564643799 | 26.53 | 27.5 | 18.04 | 163938 | 22.02635236 | CS |
| 260 | 4.2718 | 20.4980806142 | 20.84 | 27.61 | 10.4 | 200499 | 21.04089458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 25.01 | 0.12 | 0.48 | 24.9 | 25.13 | 24.7 | 244226 |
| 1732232400 | 24.89 | 0.2 | 0.81 | 24.87 | 24.9499 | 24.6 | 328824 |
| 1732146000 | 24.69 | 0.08 | 0.33 | 24.65 | 24.7 | 24.52 | 196317 |
| 1732059600 | 24.61 | -0.07 | -0.28 | 24.42 | 24.8999 | 24.37 | 164627 |
| 1731973200 | 24.68 | 0.18 | 0.73 | 24.51 | 24.73 | 24.5 | 76438 |
| 1731714000 | 24.5 | -0.05 | -0.20 | 24.43 | 24.63 | 24.35 | 139632 |
| 1731627600 | 24.55 | -0.36 | -1.45 | 24.76 | 24.923 | 24.55 | 154666 |
| 1731541200 | 24.91 | -0.09 | -0.36 | 25.06 | 25.19 | 24.8 | 255823 |
| 1731454800 | 25 | -0.16 | -0.64 | 25.26 | 25.26 | 25 | 117126 |
| 1731368400 | 25.16 | 0.09 | 0.36 | 25.09 | 25.33 | 25.07 | 162109 |
| 1731109200 | 25.07 | 0.24 | 0.97 | 24.83 | 25.1 | 24.83 | 108398 |
| 1731022800 | 24.83 | 0.3 | 1.22 | 24.7 | 24.83 | 24.7 | 156424 |
| 1730936400 | 24.53 | 0.47 | 1.95 | 24.72 | 24.72 | 24.47 | 186223 |
| 1730850000 | 24.06 | 0.09 | 0.38 | 24.04 | 24.13 | 23.96 | 161796 |
| 1730763600 | 23.97 | -0.08 | -0.33 | 24.1 | 24.1796 | 23.97 | 98121 |
| 1730500800 | 24.05 | 0 | 0.00 | 24.09 | 24.1791 | 24 | 122623 |
| 1730414400 | 24.05 | -0.19 | -0.78 | 24.09 | 24.21 | 24.03 | 125965 |
| 1730328000 | 24.24 | -0.07 | -0.29 | 24.31 | 24.4028 | 24.22 | 111462 |
| 1730241600 | 24.31 | -0.08 | -0.33 | 24.33 | 24.49 | 24.31 | 103186 |
| 1730155200 | 24.39 | 0.08 | 0.33 | 24.34 | 24.4716 | 24.34 | 83003 |
| 1729896000 | 24.31 | -0.14 | -0.57 | 24.48 | 24.63 | 24.3 | 113957 |
| 1729809600 | 24.45 | -0.04 | -0.16 | 24.57 | 24.8499 | 24.375 | 116653 |
| 1729723200 | 24.49 | -0.13 | -0.53 | 24.61 | 24.83 | 24.3501 | 104300 |
| 1729636800 | 24.62 | -0.04 | -0.16 | 24.52 | 24.68 | 24.49 | 78083 |
| 1729550400 | 24.66 | -0.24 | -0.96 | 24.8 | 24.9 | 24.6451 | 107283 |
| 1729291200 | 24.9 | 0.08 | 0.32 | 24.78 | 24.99 | 24.76 | 84958 |
| 1729204800 | 24.82 | -0.13 | -0.52 | 24.96 | 24.97 | 24.8098 | 87246 |
| 1729118400 | 24.95 | 0.25 | 1.01 | 24.7 | 24.9689 | 24.7 | 88326 |
| 1729032000 | 24.7 | -0.16 | -0.64 | 24.83 | 24.9899 | 24.65 | 115387 |
| 1728945600 | 24.86 | 0.22 | 0.89 | 24.71 | 24.91 | 24.64 | 89925 |
| 1728686400 | 24.64 | 0.1 | 0.41 | 24.6 | 24.71 | 24.59 | 127862 |
| 1728600000 | 24.54 | 0.13 | 0.53 | 24.41 | 24.56 | 24.41 | 83646 |
| 1728513600 | 24.41 | 0.1 | 0.41 | 24.3 | 24.44 | 24.3 | 109213 |
| 1728427200 | 24.31 | 0.05 | 0.21 | 24.42 | 24.42 | 24.2925 | 100834 |
| 1728340800 | 24.26 | -0.11 | -0.45 | 24.49 | 24.5 | 24.23 | 243486 |
| 1728081600 | 24.37 | 0.17 | 0.70 | 24.42 | 24.44 | 24.2 | 71318 |
| 1727995200 | 24.2 | -0.1 | -0.41 | 24.2 | 24.2488 | 24.185 | 108941 |
| 1727908800 | 24.3 | 0.09 | 0.37 | 24.27 | 24.36 | 24.22 | 138639 |
| 1727822400 | 24.21 | -0.24 | -0.98 | 24.4 | 24.4251 | 24.18 | 194180 |
| 1727736000 | 24.45 | 0.1 | 0.41 | 24.33 | 24.47 | 24.3201 | 150575 |
| 1727476800 | 24.35 | 0.03 | 0.12 | 24.44 | 24.44 | 24.3 | 151621 |
| 1727390400 | 24.32 | 0 | 0.00 | 24.42 | 24.43 | 24.32 | 122985 |
| 1727304000 | 24.32 | -0.04 | -0.16 | 24.4 | 24.415 | 24.28 | 189320 |
| 1727217600 | 24.36 | -0.07 | -0.29 | 24.43 | 24.485 | 24.33 | 153036 |
| 1727131200 | 24.43 | 0.12 | 0.49 | 24.31 | 24.45 | 24.261 | 169917 |
| 1726872000 | 24.31 | -0.06 | -0.25 | 24.41 | 24.41 | 24.25 | 353524 |
| 1726785600 | 24.37 | 0.2 | 0.83 | 24.45 | 24.47 | 24.32 | 158554 |
| 1726699200 | 24.17 | 0.04 | 0.17 | 24.2 | 24.4 | 24.066 | 135963 |
| 1726612800 | 24.13 | 0.17 | 0.71 | 24.02 | 24.13 | 23.88 | 153432 |
| 1726526400 | 23.96 | 0.13 | 0.55 | 23.71 | 23.99 | 23.71 | 139376 |
| 1726267200 | 23.83 | 0.25 | 1.06 | 23.71 | 23.8526 | 23.6501 | 168561 |
| 1726180800 | 23.58 | 0.16 | 0.68 | 23.37 | 23.6 | 23.35 | 144183 |
| 1726094400 | 23.42 | 0.1 | 0.43 | 23.23 | 23.42 | 23.04 | 194115 |
| 1726008000 | 23.32 | -0.15 | -0.62 | 23.54 | 23.5417 | 23.2074 | 242178 |
| 1725921600 | 23.465 | 0.02 | 0.06 | 23.46 | 23.55 | 23.35 | 200141 |
| 1725662400 | 23.45 | -0.29 | -1.22 | 23.74 | 23.89 | 23.45 | 295816 |
| 1725576000 | 23.74 | -0.16 | -0.67 | 23.92 | 23.9575 | 23.66 | 281423 |
| 1725489600 | 23.9 | 0.08 | 0.34 | 23.82 | 23.9 | 23.75 | 200879 |
| 1725403200 | 23.82 | -0.24 | -1.00 | 23.98 | 23.98 | 23.79 | 206607 |
| 1725057600 | 24.06 | 0.1 | 0.42 | 24.01 | 24.09 | 23.94 | 200815 |
| 1724971200 | 23.96 | 0.09 | 0.38 | 23.94 | 24.01 | 23.83 | 162693 |
| 1724884800 | 23.87 | 0.01 | 0.04 | 23.94 | 23.9742 | 23.79 | 210800 |
| 1724798400 | 23.86 | -0.04 | -0.17 | 23.78 | 23.93 | 23.78 | 206162 |
| 1724712000 | 23.9 | 0.1 | 0.42 | 23.86 | 23.9363 | 23.83 | 214346 |
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
