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 | -1.97 | -8.3829787234 | 23.5 | 24.0969 | 21.58 | 501259 | 22.67114864 | CS |
| 4 | -2.26 | -9.49978982766 | 23.79 | 25.08 | 21.58 | 442420 | 23.56342524 | CS |
| 12 | -3.45 | -13.8110488391 | 24.98 | 26.75 | 21.58 | 349817 | 24.16615107 | CS |
| 26 | -7.11 | -24.8254189944 | 28.64 | 30.3193 | 21.58 | 440682 | 26.2053552 | CS |
| 52 | 3.5 | 19.4120909595 | 18.03 | 30.3193 | 17.69 | 553324 | 23.25280205 | CS |
| 156 | -1.63 | -7.03799654577 | 23.16 | 30.3193 | 14.62 | 662771 | 21.52947214 | CS |
| 260 | 13.57 | 170.477386935 | 7.96 | 30.3193 | 2.61 | 521892 | 20.60346113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 21.83 | -0.43 | -1.93 | 22.26 | 22.42 | 21.815 | 701712 |
| 1732318800 | 22.26 | -0.59 | -2.58 | 22.24 | 22.48 | 21.93 | 419264 |
| 1732232400 | 22.85 | -0.48 | -2.06 | 23.33 | 23.33 | 22.73 | 530985 |
| 1732146000 | 23.33 | -0.27 | -1.14 | 23.73 | 24.0969 | 23.21 | 466273 |
| 1732059600 | 23.6 | -0.07 | -0.30 | 23.5 | 23.64 | 23.3 | 388062 |
| 1731973200 | 23.67 | 0.02 | 0.08 | 23.79 | 24 | 23.55 | 311099 |
| 1731714000 | 23.65 | -0.17 | -0.71 | 23.8 | 23.8 | 23.4 | 311536 |
| 1731627600 | 23.82 | -0.6 | -2.46 | 23.7 | 24.185 | 23.48 | 558482 |
| 1731541200 | 24.42 | 1.17 | 5.03 | 23.2 | 24.54 | 23.15 | 470440 |
| 1731454800 | 23.25 | -0.01 | -0.04 | 23.3 | 23.6 | 23.03 | 495695 |
| 1731368400 | 23.26 | -1.32 | -5.37 | 24.46 | 24.5 | 23.06 | 772989 |
| 1731109200 | 24.58 | -0.15 | -0.61 | 24.65 | 24.93 | 24.24 | 610013 |
| 1731022800 | 24.73 | 0.14 | 0.57 | 24.7 | 25.08 | 24.51 | 362952 |
| 1730936400 | 24.59 | 0.37 | 1.53 | 24 | 24.655 | 23.72 | 393661 |
| 1730850000 | 24.22 | 0.03 | 0.12 | 24.3 | 24.57 | 24.02 | 233688 |
| 1730763600 | 24.19 | 0.13 | 0.54 | 24.1 | 24.5 | 24.05 | 573107 |
| 1730500800 | 24.06 | 0.21 | 0.88 | 23.82 | 24.31 | 23.65 | 345834 |
| 1730414400 | 23.85 | 0.6 | 2.58 | 23.3 | 23.92 | 23.3 | 246555 |
| 1730328000 | 23.25 | -0.08 | -0.34 | 23.18 | 23.45 | 22.97 | 370030 |
| 1730241600 | 23.33 | -0.4 | -1.69 | 23.79 | 23.79 | 23.25 | 286027 |
| 1730155200 | 23.73 | -0.2 | -0.84 | 23.82 | 23.8699 | 23.36 | 338293 |
| 1729896000 | 23.93 | -0.1 | -0.42 | 24.19 | 24.35 | 23.91 | 186184 |
| 1729809600 | 24.03 | -0.05 | -0.21 | 24.21 | 24.3 | 23.84 | 165341 |
| 1729723200 | 24.08 | -0.73 | -2.94 | 24.55 | 24.55 | 23.93 | 323699 |
| 1729636800 | 24.81 | -0.02 | -0.08 | 24.74 | 24.98 | 24.55 | 267696 |
| 1729550400 | 24.83 | -0.2 | -0.80 | 25.07 | 25.07 | 24.41 | 217295 |
| 1729291200 | 25.03 | 0.24 | 0.97 | 24.87 | 25.16 | 24.73 | 275580 |
| 1729204800 | 24.79 | 0.16 | 0.65 | 24.6 | 24.8177 | 24.45 | 172002 |
| 1729118400 | 24.63 | 0.33 | 1.36 | 24.43 | 24.855 | 24.39 | 222468 |
| 1729032000 | 24.3 | -0.53 | -2.13 | 24.75 | 24.75 | 24.21 | 275683 |
| 1728945600 | 24.83 | -0.06 | -0.24 | 24.67 | 24.92 | 24.5104 | 238471 |
| 1728686400 | 24.89 | -0.17 | -0.68 | 25.1 | 25.23 | 24.7731 | 255137 |
| 1728600000 | 25.06 | 0.31 | 1.25 | 24.86 | 25.08 | 24.77 | 203315 |
| 1728513600 | 24.75 | -0.56 | -2.21 | 25.28 | 25.31 | 24.71 | 330015 |
| 1728427200 | 25.31 | -0.31 | -1.21 | 25.6 | 25.6 | 24.86 | 411022 |
| 1728340800 | 25.62 | 0.28 | 1.10 | 25.38 | 25.84 | 25.31 | 342274 |
| 1728081600 | 25.34 | -0.64 | -2.46 | 25.8 | 25.8 | 24.83 | 440257 |
| 1727995200 | 25.98 | -0.33 | -1.25 | 26.26 | 26.33 | 25.9102 | 205264 |
| 1727908800 | 26.31 | 0.14 | 0.53 | 26.23 | 26.41 | 26.14 | 176735 |
| 1727822400 | 26.17 | -0.48 | -1.80 | 26.18 | 26.5 | 25.91 | 357011 |
| 1727736000 | 26.65 | 0.48 | 1.83 | 26.2 | 26.75 | 26.19 | 334526 |
| 1727476800 | 26.17 | -0.13 | -0.49 | 26.37 | 26.57 | 26.15 | 285823 |
| 1727390400 | 26.3 | 0.63 | 2.45 | 25.85 | 26.42 | 25.8 | 338647 |
| 1727304000 | 25.67 | 0.39 | 1.54 | 25.25 | 25.95 | 25.2 | 370750 |
| 1727217600 | 25.28 | 0.48 | 1.94 | 25.11 | 25.4 | 25.07 | 270744 |
| 1727131200 | 24.8 | 0.42 | 1.72 | 24.42 | 24.88 | 24.26 | 198845 |
| 1726872000 | 24.38 | -0.19 | -0.77 | 24.4 | 24.65 | 23.92 | 305900 |
| 1726785600 | 24.57 | 0.49 | 2.03 | 24.65 | 24.7771 | 24.2658 | 220724 |
| 1726699200 | 24.08 | -0.15 | -0.62 | 24.25 | 24.53 | 24.0701 | 213827 |
| 1726612800 | 24.23 | 0.03 | 0.12 | 24.38 | 24.38 | 24.0607 | 172762 |
| 1726526400 | 24.2 | 0.13 | 0.54 | 24.23 | 24.28 | 24.03 | 261575 |
| 1726267200 | 24.07 | 0.15 | 0.63 | 24.14 | 24.17 | 23.82 | 272366 |
| 1726180800 | 23.92 | 0.33 | 1.40 | 23.65 | 24.31 | 23.6 | 387915 |
| 1726094400 | 23.59 | 0.65 | 2.83 | 22.94 | 23.625 | 22.94 | 450515 |
| 1726008000 | 22.94 | -0.3 | -1.29 | 23.2 | 23.2 | 22.39 | 480422 |
| 1725921600 | 23.24 | 0.13 | 0.56 | 23.19 | 23.33 | 22.93 | 340886 |
| 1725662400 | 23.11 | -0.68 | -2.86 | 23.75 | 23.79 | 23.01 | 522750 |
| 1725576000 | 23.79 | -0.1 | -0.42 | 24.22 | 24.26 | 23.58 | 350867 |
| 1725489600 | 23.89 | -0.12 | -0.50 | 23.93 | 24.35 | 23.83 | 362200 |
| 1725403200 | 24.01 | -1.07 | -4.27 | 24.98 | 25 | 23.66 | 594832 |
| 1725057600 | 25.08 | 0.12 | 0.48 | 24.96 | 25.105 | 24.7605 | 216466 |
| 1724971200 | 24.96 | -0.1 | -0.40 | 25.23 | 25.23 | 24.7201 | 297199 |
| 1724884800 | 25.06 | -0.31 | -1.22 | 25.25 | 25.25 | 24.91 | 228987 |
| 1724798400 | 25.37 | -0.02 | -0.08 | 25.3 | 25.41 | 24.84 | 332738 |
| 1724712000 | 25.39 | 0.26 | 1.03 | 25.2 | 25.54 | 25.14 | 335759 |
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
