We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.96 | -3.9263803681 | 24.45 | 25.57 | 23.1501 | 138514 | 24.83106932 | CS |
| 4 | -2.84 | -10.7861754652 | 26.33 | 28.04 | 23.1501 | 287036 | 25.69989625 | CS |
| 12 | -7.5 | -24.2013552759 | 30.99 | 33.04 | 23.1501 | 160592 | 27.24130835 | CS |
| 26 | -11.69 | -33.2291074474 | 35.18 | 37.05 | 23.1501 | 132131 | 30.01750852 | CS |
| 52 | -6.47 | -21.5954606142 | 29.96 | 37.05 | 23.1501 | 110332 | 30.64959976 | CS |
| 156 | -18.79 | -44.4418164617 | 42.28 | 42.86 | 22.77 | 159104 | 30.53062539 | CS |
| 260 | 6.29 | 36.5697674419 | 17.2 | 52.84 | 9.81 | 164997 | 28.41326279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 23.49 | -0.55 | -2.29 | 24.04 | 24.206 | 23.1501 | 149441 |
| 1720040640 | 24.04 | -0.23 | -0.95 | 24.26 | 24.64 | 24.03 | 67614 |
| 1719960000 | 24.27 | -0.33 | -1.34 | 24.58 | 24.73 | 24.27 | 76334 |
| 1719873600 | 24.6 | -0.69 | -2.73 | 25.15 | 25.57 | 24.41 | 133180 |
| 1719614400 | 25.29 | 0.97 | 3.99 | 24.45 | 25.535 | 24.45 | 276926 |
| 1719528000 | 24.32 | -0.26 | -1.06 | 24.43 | 24.72 | 24.26 | 132812 |
| 1719441600 | 24.58 | 0.4 | 1.65 | 24.21 | 24.63 | 24.03 | 238302 |
| 1719355200 | 24.18 | -0.91 | -3.63 | 25.07 | 25.13 | 23.97 | 109792 |
| 1719268800 | 25.09 | 0.08 | 0.32 | 25.05 | 25.65 | 25.05 | 148762 |
| 1719009600 | 25.01 | -0.69 | -2.68 | 25.67 | 25.705 | 25.01 | 1750027 |
| 1718923200 | 25.7 | -1.87 | -6.78 | 27.52 | 27.87 | 25.68 | 204658 |
| 1718750400 | 27.57 | 0.62 | 2.30 | 27.07 | 28.04 | 26.78 | 321040 |
| 1718664000 | 26.95 | -0.22 | -0.81 | 27.14 | 27.83 | 26.72 | 376633 |
| 1718404800 | 27.17 | 1.89 | 7.48 | 25.66 | 27.59 | 25.48 | 613177 |
| 1718318400 | 25.28 | -0.8 | -3.07 | 25.98 | 26.135 | 25.225 | 129119 |
| 1718232000 | 26.08 | -0.72 | -2.69 | 27.55 | 27.78 | 26.02 | 164103 |
| 1718145600 | 26.8 | 0.45 | 1.71 | 26.19 | 26.88 | 25.9 | 147971 |
| 1718059200 | 26.35 | -0.4 | -1.50 | 26.59 | 26.75 | 26.21 | 92975 |
| 1717800000 | 26.75 | -0.05 | -0.19 | 26.33 | 27.31 | 26.29 | 183226 |
| 1717713600 | 26.8 | -0.65 | -2.37 | 27.33 | 27.5 | 26.74 | 133422 |
| 1717627200 | 27.45 | -0.1 | -0.36 | 27.49 | 27.57 | 27.19 | 87442 |
| 1717540800 | 27.55 | -1.07 | -3.74 | 28.26 | 28.29 | 27.29 | 101035 |
| 1717454400 | 28.62 | 0.21 | 0.74 | 28.43 | 28.89 | 28.09 | 109810 |
| 1717195200 | 28.41 | 1.12 | 4.10 | 27.37 | 28.45 | 27.37 | 184882 |
| 1717108800 | 27.29 | 0.31 | 1.15 | 27.23 | 27.46 | 27.03 | 106721 |
| 1717022400 | 26.98 | -0.56 | -2.03 | 27.25 | 27.3 | 26.96 | 87655 |
| 1716936000 | 27.54 | -0.09 | -0.33 | 27.67 | 27.885 | 27.38 | 63690 |
| 1716590400 | 27.63 | 0.18 | 0.66 | 27.62 | 27.67 | 27.4 | 74315 |
| 1716504000 | 27.45 | -0.65 | -2.31 | 27.88 | 27.88 | 27.18 | 108998 |
| 1716417600 | 28.1 | -0.19 | -0.67 | 28.3 | 28.4 | 27.77 | 100670 |
| 1716331200 | 28.29 | -0.51 | -1.77 | 28.77 | 29.1394 | 28.28 | 54630 |
| 1716244800 | 28.8 | -0.62 | -2.11 | 29.38 | 29.5 | 28.75 | 76882 |
| 1715985600 | 29.42 | -0.12 | -0.41 | 29.58 | 29.62 | 29.05 | 65347 |
| 1715899200 | 29.54 | -0.14 | -0.47 | 29.53 | 30.13 | 29.31 | 149470 |
| 1715812800 | 29.68 | 0.17 | 0.58 | 29.85 | 29.85 | 29.085 | 99539 |
| 1715726400 | 29.51 | 0.11 | 0.37 | 29.92 | 30.13 | 29.37 | 101692 |
| 1715640000 | 29.4 | 0.84 | 2.94 | 28.89 | 29.55 | 28.89 | 126778 |
| 1715380800 | 28.56 | -0.35 | -1.21 | 28.9 | 29.22 | 28.06 | 123396 |
| 1715294400 | 28.91 | 0.33 | 1.15 | 28.56 | 29.13 | 28.33 | 108990 |
| 1715208000 | 28.58 | -0.12 | -0.42 | 28.54 | 28.95 | 28.45 | 71077 |
| 1715121600 | 28.7 | -0.78 | -2.65 | 29.56 | 29.97 | 28.7 | 115158 |
| 1715035200 | 29.48 | 0.77 | 2.68 | 29.04 | 29.99 | 29 | 159856 |
| 1714776000 | 28.71 | 0.19 | 0.67 | 28.7 | 28.97 | 28.0448 | 146467 |
| 1714689600 | 28.52 | -2.49 | -8.03 | 29.02 | 29.31 | 27.25 | 272952 |
| 1714603200 | 31.01 | 0.21 | 0.68 | 30.81 | 31.52 | 30.7425 | 99103 |
| 1714516800 | 30.8 | -0.44 | -1.41 | 31 | 31.02 | 30.66 | 87160 |
| 1714430400 | 31.24 | -0.06 | -0.19 | 31.3 | 31.675 | 31.01 | 61791 |
| 1714171200 | 31.3 | -0.52 | -1.63 | 31.69 | 31.98 | 31.21 | 61405 |
| 1714084800 | 31.82 | -0.73 | -2.24 | 31.915 | 31.95 | 31.4 | 78847 |
| 1713998400 | 32.549999 | -0.25 | -0.76 | 32.64 | 33.04 | 32.229999 | 74569 |
| 1713912000 | 32.799999 | 1.3 | 4.13 | 31.66 | 32.83 | 31.66 | 94531 |
| 1713825600 | 31.5 | 0.34 | 1.09 | 31.4 | 31.79 | 31.105 | 80377 |
| 1713566400 | 31.16 | 0.75 | 2.47 | 30.25 | 31.24 | 30.25 | 80836 |
| 1713480000 | 30.41 | 0.14 | 0.46 | 30.4 | 30.96 | 30.28 | 72070 |
| 1713393600 | 30.27 | -0.17 | -0.56 | 30.75 | 30.97 | 30.25 | 93173 |
| 1713307200 | 30.44 | -0.02 | -0.07 | 30.145 | 30.565 | 30.005 | 77824 |
| 1713220800 | 30.46 | -0.21 | -0.68 | 31.22 | 31.22 | 29.89 | 101306 |
| 1712961600 | 30.67 | -0.42 | -1.35 | 30.99 | 31.28 | 30.585 | 93222 |
| 1712875200 | 31.09 | 0.51 | 1.67 | 30.69 | 31.12 | 30.54 | 82220 |
| 1712788800 | 30.58 | -1.51 | -4.71 | 31.2 | 31.39 | 30.31 | 67604 |
| 1712702400 | 32.09 | -0.09 | -0.28 | 32.189999 | 32.2999 | 31.98 | 47883 |
| 1712616000 | 32.18 | 0.54 | 1.71 | 31.9 | 32.402 | 31.755 | 79419 |
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
