Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 23.525 | -0.14 | -0.61 | 23.5 | 23.81 | 23.46 | 4130 |
| 1732578000 | 23.6683 | 0.11 | 0.46 | 23.56 | 24.01 | 23.56 | 5339 |
| 1732318800 | 23.56 | -0.09 | -0.38 | 23.73 | 24.04 | 23.28 | 15713 |
| 1732232400 | 23.65 | 0.18 | 0.79 | 23.49 | 23.7 | 23.45 | 16410 |
| 1732146000 | 23.465 | 0.13 | 0.54 | 23.35 | 23.465 | 22.93 | 14619 |
| 1732059600 | 23.34 | -0.11 | -0.47 | 23.5 | 23.5 | 23.34 | 9925 |
| 1731973200 | 23.45 | -0.04 | -0.17 | 23.47 | 23.5493 | 23.35 | 9705 |
| 1731714000 | 23.49 | 0.01 | 0.04 | 23.69 | 23.69 | 22.93 | 35626 |
| 1731627600 | 23.48 | -0.05 | -0.21 | 23.55 | 23.63 | 23.26 | 5870 |
| 1731541200 | 23.53 | 0.01 | 0.04 | 23.6 | 23.83 | 23.52 | 11331 |
| 1731454800 | 23.52 | -0.59 | -2.45 | 24.06 | 24.3353 | 23.52 | 6644 |
| 1731368400 | 24.11 | -0.43 | -1.75 | 24.37 | 24.53 | 24.035 | 8779 |
| 1731109200 | 24.54 | 0.67 | 2.79 | 24.1 | 24.57 | 23.92 | 5986 |
| 1731022800 | 23.874 | -0.11 | -0.44 | 24.09 | 24.09 | 23.5937 | 12001 |
| 1730936400 | 23.9802 | 0.07 | 0.29 | 23.87 | 24.12 | 23.86 | 6316 |
| 1730850000 | 23.91 | 0.14 | 0.57 | 23.73 | 23.91 | 23.63 | 3419 |
| 1730763600 | 23.7735 | -0.07 | -0.28 | 23.82 | 24.11 | 23.6301 | 9469 |
| 1730500800 | 23.84 | -0.58 | -2.38 | 24.37 | 24.37 | 23.84 | 3003 |
| 1730414400 | 24.42 | 0.08 | 0.33 | 23.91 | 24.42 | 23.91 | 8638 |
| 1730328000 | 24.34 | 0.04 | 0.16 | 24.2 | 24.35 | 23.8918 | 4989 |
| 1730241600 | 24.3 | 0.34 | 1.42 | 23.85 | 24.3 | 23.85 | 13767 |
| 1730155200 | 23.96 | 0.12 | 0.50 | 23.79 | 24 | 23.64 | 9290 |
| 1729896000 | 23.84 | 0.03 | 0.12 | 23.82 | 23.86 | 23.82 | 647 |
| 1729809600 | 23.8118 | -0.11 | -0.45 | 23.87 | 23.87 | 23.78 | 3498 |
| 1729723200 | 23.92 | -0.41 | -1.69 | 24.23 | 24.23 | 23.91 | 2232 |
| 1729636800 | 24.33 | 0.11 | 0.45 | 24.32 | 24.33 | 24.29 | 683 |
| 1729550400 | 24.2203 | -0.18 | -0.74 | 24.4 | 24.4 | 24.07 | 5037 |
| 1729291200 | 24.4 | -0.12 | -0.49 | 24.65 | 24.73 | 23.89 | 13740 |
| 1729204800 | 24.5201 | -0.18 | -0.73 | 24.75 | 24.75 | 24.52 | 2516 |
| 1729118400 | 24.7 | 0.13 | 0.53 | 24.6786 | 24.7409 | 24.59 | 3042 |
| 1729032000 | 24.57 | 0.11 | 0.45 | 24.54 | 24.61 | 24.35 | 2693 |
| 1728945600 | 24.46 | 0.13 | 0.52 | 24.41 | 24.55 | 24.32 | 2070 |
| 1728686400 | 24.3335 | 0.34 | 1.42 | 23.96 | 24.44 | 23.96 | 4774 |
| 1728600000 | 23.9921 | 0.04 | 0.18 | 24.04 | 24.1814 | 23.86 | 2906 |
| 1728513600 | 23.95 | -0.51 | -2.07 | 24.33 | 24.59 | 23.95 | 17260 |
| 1728427200 | 24.455 | -0.14 | -0.56 | 24.67 | 24.67 | 24.3 | 4578 |
| 1728340800 | 24.592 | -0.02 | -0.07 | 24.7078 | 24.7078 | 24.592 | 3027 |
| 1728081600 | 24.61 | -0.11 | -0.46 | 24.67 | 24.75 | 24.54 | 2594 |
| 1727995200 | 24.7245 | 0 | 0.02 | 24.99 | 24.99 | 24.6 | 12890 |
| 1727908800 | 24.72 | 0.16 | 0.65 | 24.7897 | 24.7897 | 24.35 | 4021 |
| 1727822400 | 24.56 | -0.32 | -1.29 | 24.85 | 24.85 | 24.5 | 10042 |
| 1727736000 | 24.88 | 0.32 | 1.32 | 24.54 | 24.88 | 24.24 | 69973 |
| 1727476800 | 24.555 | 0.11 | 0.45 | 24.44 | 24.66 | 24.32 | 10574 |
| 1727390400 | 24.445 | 0.12 | 0.49 | 24.21 | 24.445 | 24.21 | 8195 |
| 1727304000 | 24.325 | -0.16 | -0.63 | 24.35 | 24.45 | 24.325 | 3020 |
| 1727217600 | 24.48 | -0.03 | -0.12 | 24.3 | 24.49 | 24.3 | 3686 |
| 1727131200 | 24.51 | 0 | 0.00 | 24.56 | 24.56 | 24.51 | 8115 |
| 1726872000 | 24.51 | -0.01 | -0.04 | 24.56 | 24.56 | 23.89 | 6478 |
| 1726785600 | 24.52 | 0.07 | 0.29 | 24.51 | 24.555 | 24.47 | 16160 |
| 1726699200 | 24.45 | 0.01 | 0.04 | 24.3 | 24.5 | 24.0135 | 4767 |
| 1726612800 | 24.44 | 0.32 | 1.33 | 24.28 | 24.5 | 24.24 | 4114 |
| 1726526400 | 24.12 | 0.44 | 1.86 | 23.75 | 24.13 | 23.57 | 25573 |
| 1726267200 | 23.68 | 0.23 | 0.98 | 23.57 | 23.68 | 23.54 | 5587 |
| 1726180800 | 23.45 | 0.29 | 1.26 | 23.25 | 23.51 | 23.25 | 7627 |
| 1726094400 | 23.1584 | 0.01 | 0.04 | 23.0868 | 23.1584 | 23.06 | 2745 |
| 1726008000 | 23.15 | -0.03 | -0.13 | 23.23 | 23.4 | 23.15 | 7349 |
| 1725921600 | 23.18 | 0.18 | 0.78 | 23.2 | 23.24 | 23.1 | 3572 |
| 1725662400 | 23.0003 | -0.37 | -1.58 | 23.3899 | 23.39 | 22.99 | 4959 |
| 1725576000 | 23.37 | 0.12 | 0.52 | 23.38 | 23.5744 | 23.35 | 14383 |
| 1725489600 | 23.2499 | 0.19 | 0.82 | 22.94 | 23.3894 | 22.94 | 6929 |
| 1725403200 | 23.06 | -0.08 | -0.35 | 23.15 | 23.15 | 22.8001 | 4966 |
| 1725057600 | 23.14 | -0.13 | -0.56 | 23 | 23.32 | 23 | 7361 |
| 1724971200 | 23.27 | -0.06 | -0.26 | 23.38 | 23.3941 | 23.2467 | 10912 |
| 1724884800 | 23.33 | 0.03 | 0.13 | 23.34 | 23.34 | 23.1702 | 2440 |
| 1724798400 | 23.2997 | 0.07 | 0.30 | 23.26 | 23.3 | 23.235 | 2861 |
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
