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 | 0.775 | 3.36152678378 | 23.055 | 24.91 | 22.23 | 195583 | 23.30573122 | CS |
| 4 | -0.18 | -0.749687630154 | 24.01 | 24.91 | 21.61 | 205348 | 22.85812813 | CS |
| 12 | -3.19 | -11.8060695781 | 27.02 | 28.53 | 21.61 | 318941 | 25.80085769 | CS |
| 26 | -3.84 | -13.8778460426 | 27.67 | 29.85 | 21.61 | 248241 | 26.1387805 | CS |
| 52 | -7.52 | -23.9872408293 | 31.35 | 37.05 | 21.61 | 176407 | 28.04456745 | CS |
| 156 | -7.17 | -23.1290322581 | 31 | 38.85 | 21.61 | 163987 | 28.81740782 | CS |
| 260 | 3.41 | 16.6993143976 | 20.42 | 52.84 | 9.81 | 175560 | 28.66286114 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 24.61 | 1.06 | 4.50 | 23.79 | 24.91 | 23.79 | 183466 |
| 1732318800 | 23.55 | 0.42 | 1.82 | 23.2 | 23.69 | 23.095 | 195727 |
| 1732232400 | 23.13 | 0.53 | 2.35 | 22.67 | 23.3 | 22.47 | 174270 |
| 1732146000 | 22.6 | -0.25 | -1.09 | 22.78 | 22.795 | 22.23 | 234710 |
| 1732059600 | 22.85 | -0.37 | -1.59 | 22.94 | 23.27 | 22.5 | 197004 |
| 1731973200 | 23.22 | 0.68 | 3.02 | 22.66 | 23.29 | 22.66 | 174415 |
| 1731714000 | 22.54 | 0.05 | 0.22 | 22.59 | 22.87 | 22.2 | 178162 |
| 1731627600 | 22.49 | 0.07 | 0.31 | 22.46 | 22.695 | 22.17 | 202410 |
| 1731541200 | 22.42 | -0.05 | -0.22 | 22.8 | 23.0344 | 22.36 | 208882 |
| 1731454800 | 22.47 | -0.69 | -2.98 | 22.93 | 23.19 | 22.37 | 191648 |
| 1731368400 | 23.16 | 0.22 | 0.96 | 23.06 | 23.23 | 22.74 | 131629 |
| 1731109200 | 22.94 | 0.08 | 0.35 | 22.85 | 23.02 | 22.36 | 212764 |
| 1731022800 | 22.86 | -0.5 | -2.14 | 23.3 | 23.445 | 22.66 | 221025 |
| 1730936400 | 23.36 | 1.07 | 4.80 | 23.38 | 23.695 | 22.81 | 246277 |
| 1730850000 | 22.29 | 0.39 | 1.78 | 22.05 | 22.3 | 21.63 | 150801 |
| 1730763600 | 21.9 | -0.06 | -0.27 | 21.96 | 22.12 | 21.705 | 188121 |
| 1730500800 | 21.96 | -0.19 | -0.86 | 22.72 | 22.885 | 21.84 | 192363 |
| 1730414400 | 22.15 | -1.79 | -7.48 | 22.51 | 23.07 | 21.61 | 529152 |
| 1730328000 | 23.94 | -0.36 | -1.48 | 23.93 | 24.78 | 23.84 | 199659 |
| 1730241600 | 24.3 | 0.09 | 0.37 | 24.02 | 24.32 | 23.81 | 148526 |
| 1730155200 | 24.21 | 0.47 | 1.98 | 23.81 | 24.28 | 23.81 | 155897 |
| 1729896000 | 23.74 | -0.13 | -0.54 | 23.95 | 24.36 | 23.61 | 145668 |
| 1729809600 | 23.87 | -0.56 | -2.29 | 24.37 | 24.56 | 23.76 | 205308 |
| 1729723200 | 24.43 | -0.31 | -1.25 | 24.62 | 24.915 | 24.15 | 150649 |
| 1729636800 | 24.74 | -0.64 | -2.52 | 25.34 | 25.375 | 24.69 | 233370 |
| 1729550400 | 25.38 | -0.16 | -0.63 | 25.5 | 25.59 | 25.2 | 268146 |
| 1729291200 | 25.54 | -0.11 | -0.43 | 25.79 | 25.83 | 25.365 | 140276 |
| 1729204800 | 25.65 | -0.39 | -1.50 | 26.04 | 26.1006 | 25.3 | 157986 |
| 1729118400 | 26.04 | 0.32 | 1.24 | 25.94 | 26.34 | 25.89 | 165495 |
| 1729032000 | 25.72 | 0.16 | 0.63 | 25.52 | 26.13 | 25.48 | 149075 |
| 1728945600 | 25.56 | -0.05 | -0.20 | 25.71 | 25.79 | 25.42 | 121217 |
| 1728686400 | 25.61 | 0.2 | 0.79 | 25.34 | 25.66 | 25.3 | 149895 |
| 1728600000 | 25.41 | 0.09 | 0.36 | 25.09 | 25.41 | 24.91 | 214274 |
| 1728513600 | 25.32 | -0.66 | -2.54 | 25.92 | 26.065 | 25.215 | 174574 |
| 1728427200 | 25.98 | -0.52 | -1.96 | 26.52 | 26.605 | 25.86 | 152318 |
| 1728340800 | 26.5 | -0.51 | -1.89 | 26.75 | 26.82 | 26.07 | 188711 |
| 1728081600 | 27.01 | 1.21 | 4.69 | 26.22 | 27.03 | 26.115 | 269624 |
| 1727995200 | 25.8 | -0.28 | -1.07 | 25.9 | 26.1 | 25.63 | 149241 |
| 1727908800 | 26.08 | -0.95 | -3.51 | 26.95 | 26.98 | 26.08 | 134799 |
| 1727822400 | 27.03 | -0.44 | -1.60 | 27.47 | 27.47 | 26.78 | 215941 |
| 1727736000 | 27.47 | 0.26 | 0.96 | 27.15 | 27.48 | 26.91 | 242169 |
| 1727476800 | 27.21 | 0.93 | 3.54 | 26.6 | 27.37 | 26.59 | 343710 |
| 1727390400 | 26.28 | -0.29 | -1.09 | 26.75 | 27.14 | 26.18 | 273446 |
| 1727304000 | 26.57 | -0.67 | -2.46 | 27.25 | 27.43 | 26.275 | 280817 |
| 1727217600 | 27.24 | -0.06 | -0.22 | 27.35 | 27.63 | 26.95 | 193447 |
| 1727131200 | 27.3 | -0.25 | -0.91 | 27.65 | 28.14 | 27.3 | 302130 |
| 1726872000 | 27.55 | 0.09 | 0.33 | 27.16 | 28.16 | 27.03 | 4960843 |
| 1726785600 | 27.46 | 0.18 | 0.66 | 27.86 | 28.32 | 27.28 | 642520 |
| 1726699200 | 27.28 | 0.62 | 2.33 | 26.68 | 28.53 | 26.43 | 665310 |
| 1726612800 | 26.66 | 0.3 | 1.14 | 26.71 | 26.952 | 26.38 | 520488 |
| 1726526400 | 26.36 | -0.69 | -2.55 | 26.98 | 27.5 | 25.85 | 642254 |
| 1726267200 | 27.05 | 1.14 | 4.40 | 26.38 | 27.37 | 26.31 | 269051 |
| 1726180800 | 25.91 | 0.4 | 1.57 | 25.66 | 25.98 | 25.055 | 325425 |
| 1726094400 | 25.51 | 0.38 | 1.51 | 24.99 | 25.75 | 24.83 | 293518 |
| 1726008000 | 25.13 | 0.21 | 0.84 | 25.15 | 25.195 | 24.49 | 335367 |
| 1725921600 | 24.92 | -0.66 | -2.58 | 24.78 | 25.3299 | 23.82 | 486205 |
| 1725662400 | 25.58 | 0.38 | 1.51 | 25.06 | 25.79 | 25.06 | 187930 |
| 1725576000 | 25.2 | -0.52 | -2.02 | 25.7 | 25.99 | 25.18 | 221963 |
| 1725489600 | 25.72 | -1.09 | -4.07 | 26.64 | 26.835 | 25.15 | 209922 |
| 1725403200 | 26.81 | -0.59 | -2.15 | 27.13 | 27.28 | 26.33 | 153796 |
| 1725057600 | 27.4 | 0.29 | 1.07 | 27.34 | 27.58 | 26.89 | 234452 |
| 1724971200 | 27.11 | -0.24 | -0.88 | 27.74 | 27.77 | 27.05 | 210155 |
| 1724884800 | 27.35 | 0.3 | 1.11 | 27.01 | 27.59 | 26.98 | 216858 |
| 1724798400 | 27.05 | 0.13 | 0.48 | 26.99 | 27.22 | 26.61 | 114885 |
| 1724712000 | 26.92 | -1.21 | -4.30 | 27.91 | 27.91 | 26.59 | 217305 |
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
