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 | -0.83 | -3.74379792512 | 22.17 | 22.7372 | 21.1 | 59872 | 21.70032185 | CS |
| 4 | -0.92 | -4.13297394429 | 22.26 | 22.9697 | 21.1 | 50163 | 22.2201759 | CS |
| 12 | -1.17 | -5.19768991559 | 22.51 | 23.9699 | 20.9 | 61828 | 22.42342983 | CS |
| 26 | -1.09 | -4.85956308515 | 22.43 | 24.79 | 20.9 | 53693 | 22.90487764 | CS |
| 52 | -0.28 | -1.29509713228 | 21.62 | 24.79 | 20.9 | 45751 | 23.043288 | CS |
| 156 | 0.7 | 3.39147286822 | 20.64 | 24.79 | 18.15 | 56136 | 21.79789429 | CS |
| 260 | 9.23 | 76.2180016515 | 12.11 | 24.79 | 6.11 | 74774 | 16.67096606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 21.34 | -0.22 | -1.02 | 21.5 | 21.55 | 21.1 | 98642 |
| 1741131600 | 21.56 | -0.24 | -1.10 | 21.57 | 21.765 | 21.274 | 69760 |
| 1741045200 | 21.8 | -0.53 | -2.35 | 22.4 | 22.7372 | 21.75 | 58231 |
| 1740786000 | 22.3257 | 0.14 | 0.61 | 22.15 | 22.44 | 22.11 | 28847 |
| 1740699600 | 22.19 | -0.01 | -0.05 | 22.17 | 22.4 | 22.13 | 43880 |
| 1740613200 | 22.2 | -0.13 | -0.58 | 22.34 | 22.5599 | 22.12 | 35028 |
| 1740526800 | 22.33 | -0.33 | -1.46 | 22.55 | 22.6767 | 22.2 | 48924 |
| 1740440400 | 22.66 | 0.03 | 0.13 | 22.64 | 22.8999 | 22.5 | 58824 |
| 1740181200 | 22.63 | -0.2 | -0.88 | 22.77 | 22.88 | 22.51 | 39255 |
| 1740094800 | 22.83 | 0.15 | 0.66 | 22.7 | 22.9697 | 22.7 | 47533 |
| 1740008400 | 22.68 | -0.12 | -0.53 | 22.65 | 22.9599 | 22.64 | 58565 |
| 1739922000 | 22.8 | 0.37 | 1.65 | 22.45 | 22.93 | 22.38 | 83593 |
| 1739576400 | 22.43 | 0.05 | 0.22 | 22.44 | 22.58 | 22.43 | 45275 |
| 1739490000 | 22.38 | 0.32 | 1.47 | 22.09 | 22.39 | 22 | 24337 |
| 1739403600 | 22.0552 | -0.42 | -1.89 | 22.38 | 22.4615 | 22.02 | 46180 |
| 1739317200 | 22.48 | 0.16 | 0.72 | 22.5 | 22.5999 | 22.3325 | 41996 |
| 1739230800 | 22.32 | 0.31 | 1.41 | 22.18 | 22.4294 | 22.091 | 51000 |
| 1738971600 | 22.01 | 0.04 | 0.18 | 21.99 | 22.1958 | 21.852 | 28992 |
| 1738885200 | 21.97 | -0.31 | -1.39 | 22.26 | 22.42 | 21.8906 | 44242 |
| 1738798800 | 22.28 | 0.11 | 0.50 | 22.18 | 22.3 | 22.0741 | 37982 |
| 1738712400 | 22.17 | 0.19 | 0.89 | 21.86 | 22.3399 | 21.86 | 65460 |
| 1738626000 | 21.9752 | 0.28 | 1.27 | 21.7 | 22.12 | 21.68 | 57661 |
| 1738366800 | 21.7 | -0.58 | -2.60 | 22.265 | 22.4 | 21.69 | 89281 |
| 1738280400 | 22.28 | 0.03 | 0.13 | 22.39 | 22.48 | 22.22 | 37868 |
| 1738194000 | 22.25 | 0.13 | 0.59 | 22.05 | 22.3677 | 22.05 | 31467 |
| 1738107600 | 22.12 | -0.23 | -1.03 | 22.4 | 22.56 | 22.04 | 36107 |
| 1738021200 | 22.35 | -0.76 | -3.29 | 22.58 | 22.59 | 22.29 | 51400 |
| 1737762000 | 23.11 | 0.05 | 0.22 | 23.1 | 23.31 | 23.1 | 69298 |
| 1737675600 | 23.06 | 0 | 0.00 | 23.06 | 23.06 | 23.06 | 0 |
| 1737589200 | 23.06 | -0.48 | -2.04 | 23.5 | 23.62 | 22.97 | 118641 |
| 1737502800 | 23.54 | -0.32 | -1.34 | 23.805 | 23.9699 | 23.51 | 89066 |
| 1737157200 | 23.86 | 0.43 | 1.84 | 23.51 | 23.9 | 23.3 | 292860 |
| 1737070800 | 23.43 | -0.11 | -0.47 | 23.54 | 23.7 | 23.32 | 83269 |
| 1736984400 | 23.54 | 0.26 | 1.12 | 23.49 | 23.68 | 23.4442 | 100455 |
| 1736898000 | 23.28 | 0.19 | 0.82 | 22.99 | 23.34 | 22.96 | 88821 |
| 1736811600 | 23.09 | 0.7 | 3.13 | 22.57 | 23.1 | 22.48 | 143600 |
| 1736552400 | 22.39 | 0.01 | 0.04 | 22.36 | 22.63 | 22.2766 | 67824 |
| 1736379600 | 22.38 | 0.02 | 0.07 | 22.37 | 22.38 | 22.29 | 38417 |
| 1736293200 | 22.365 | 0.08 | 0.38 | 22.31 | 22.43 | 22.1616 | 41415 |
| 1736206800 | 22.28 | 0.07 | 0.32 | 22.32 | 22.4995 | 22.205 | 48944 |
| 1735947600 | 22.21 | 0.26 | 1.18 | 22.02 | 22.24 | 22 | 38486 |
| 1735861200 | 21.95 | 0.21 | 0.97 | 21.94 | 22.055 | 21.86 | 54721 |
| 1735688400 | 21.74 | 0.26 | 1.21 | 21.45 | 21.78 | 21.27 | 53830 |
| 1735602000 | 21.48 | 0.04 | 0.19 | 21.45 | 21.5699 | 21.292498 | 66015 |
| 1735342800 | 21.44 | 0.09 | 0.42 | 21.3 | 21.6228 | 21.3 | 56465 |
| 1735256400 | 21.35 | 0.02 | 0.09 | 21.33 | 21.49 | 21.3 | 34178 |
| 1735077840 | 21.33 | 0.18 | 0.85 | 21.23 | 21.3999 | 21.14 | 51232 |
| 1734997200 | 21.15 | 0.08 | 0.38 | 21.06 | 21.2422 | 20.9 | 34227 |
| 1734738000 | 21.07 | -0.16 | -0.75 | 21.23 | 21.31 | 20.98 | 64111 |
| 1734651600 | 21.23 | -0.18 | -0.84 | 21.64 | 21.64 | 21.11 | 77950 |
| 1734565200 | 21.41 | -0.24 | -1.11 | 21.82 | 21.8299 | 21.34 | 62988 |
| 1734478800 | 21.65 | -0.05 | -0.23 | 21.6 | 21.73 | 21.509 | 44650 |
| 1734392400 | 21.7 | -0.38 | -1.72 | 21.92 | 22.11 | 21.67 | 58061 |
| 1734133200 | 22.08 | -0.27 | -1.21 | 22.37 | 22.42 | 22.06 | 49704 |
| 1734046800 | 22.35 | -0.2 | -0.89 | 22.51 | 22.51 | 22.3 | 49138 |
| 1733960400 | 22.55 | 0.05 | 0.22 | 22.51 | 22.84 | 22.45 | 43322 |
| 1733874000 | 22.5 | -0.25 | -1.10 | 22.71 | 22.9 | 22.46 | 46418 |
| 1733787600 | 22.75 | 0.3 | 1.34 | 22.55 | 22.83 | 22.55 | 87244 |
| 1733528400 | 22.45 | -0.53 | -2.31 | 22.97 | 22.97 | 22.27 | 151130 |
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
