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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732578000 | 24.48 | 0.12 | 0.49 | 24.58 | 24.58 | 24.45 | 1368 |
| 1732318800 | 24.3599 | 0.21 | 0.87 | 24.1 | 24.36 | 24.1 | 1615 |
| 1732232400 | 24.15 | 0.15 | 0.62 | 24.15 | 24.15 | 24.15 | 200 |
| 1732146000 | 24 | -0.18 | -0.74 | 23.78 | 24 | 23.78 | 569 |
| 1732059600 | 24.18 | -0.02 | -0.08 | 24.2 | 24.2 | 24.18 | 1167 |
| 1731973200 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 160 |
| 1731714000 | 24.2 | -0.1 | -0.41 | 24.2 | 24.2 | 24.2 | 201 |
| 1731627600 | 24.3 | -0 | -0.01 | 24.286 | 24.3 | 24.25 | 2678 |
| 1731541200 | 24.302 | 0.02 | 0.09 | 24.302 | 24.302 | 24.24 | 1959 |
| 1731454800 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 0 |
| 1731368400 | 24.28 | 0 | 0.00 | 24.27 | 24.28 | 24.27 | 95 |
| 1731109200 | 24.28 | 0 | 0.00 | 24.21 | 24.28 | 24.21 | 7 |
| 1731022800 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 400 |
| 1730936400 | 24.28 | -0.12 | -0.49 | 24.25 | 24.28 | 24.25 | 374 |
| 1730850000 | 24.3997 | 0 | 0.00 | 24.3997 | 24.3997 | 24.3997 | 0 |
| 1730763600 | 24.3997 | -0.29 | -1.18 | 24.3997 | 24.3997 | 24.3997 | 178 |
| 1730500800 | 24.69 | 0 | 0.00 | 24.69 | 24.69 | 24.69 | 0 |
| 1730414400 | 24.69 | 0.48 | 1.98 | 24.69 | 24.69 | 24.69 | 100 |
| 1730328000 | 24.21 | 0 | 0.00 | 24.21 | 24.21 | 24.21 | 0 |
| 1730241600 | 24.21 | -0.48 | -1.94 | 24.455 | 24.69 | 24.21 | 1520 |
| 1730155200 | 24.69 | -0.02 | -0.08 | 24.69 | 24.69 | 24.25 | 1179 |
| 1729896000 | 24.71 | 0.21 | 0.86 | 24.7 | 24.71 | 24.66 | 618 |
| 1729809600 | 24.5 | 0.02 | 0.08 | 24.5 | 24.5 | 24.5 | 200 |
| 1729723200 | 24.4799 | -0.22 | -0.89 | 24.5 | 24.51 | 24.4799 | 770 |
| 1729636800 | 24.7 | 0.2 | 0.82 | 24.7 | 24.7 | 24.7 | 100 |
| 1729550400 | 24.5 | -0.1 | -0.41 | 24.5 | 24.5 | 24.5 | 206 |
| 1729291200 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 45 |
| 1729204800 | 24.6 | 0.09 | 0.37 | 24.6 | 24.6 | 24.49 | 2189 |
| 1729118400 | 24.51 | -0.08 | -0.31 | 24.59 | 24.6037 | 24.48 | 1551 |
| 1729032000 | 24.5866 | 0.11 | 0.44 | 24.68 | 24.68 | 24.48 | 1718 |
| 1728945600 | 24.48 | 0.28 | 1.16 | 24.31 | 24.65 | 24.31 | 3692 |
| 1728686400 | 24.2 | 0 | 0.00 | 24.25 | 24.25 | 24.2 | 28 |
| 1728600000 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1728513600 | 24.2 | 0 | 0.00 | 24.26 | 24.26 | 24.2 | 66 |
| 1728427200 | 24.2 | 0.05 | 0.21 | 24.2 | 24.2 | 24.2 | 134 |
| 1728340800 | 24.15 | 0.15 | 0.62 | 24.15 | 24.15 | 24.15 | 100 |
| 1728081600 | 24 | -0.05 | -0.21 | 24 | 24.02 | 24 | 1284 |
| 1727995200 | 24.05 | -0.3 | -1.23 | 24.265 | 24.37 | 24.0347 | 4991 |
| 1727908800 | 24.35 | -0.04 | -0.16 | 24.35 | 24.35 | 24.35 | 508 |
| 1727822400 | 24.39 | 0 | 0.00 | 24.3 | 24.39 | 24.3 | 19 |
| 1727735520 | 24.39 | 0 | 0.00 | 23.99 | 24.39 | 23.99 | 126 |
| 1727476800 | 24.39 | 0.24 | 0.99 | 24.17 | 24.39 | 24.17 | 625 |
| 1727390400 | 24.15 | 0.28 | 1.17 | 24.13 | 24.1699 | 23.96 | 3241 |
| 1727304000 | 23.87 | -0.27 | -1.12 | 23.74 | 24 | 23.72 | 1015 |
| 1727217600 | 24.14 | -0.03 | -0.12 | 23.49 | 24.15 | 23.49 | 2631 |
| 1727131200 | 24.1699 | -0.15 | -0.62 | 24.1699 | 24.1699 | 23.89 | 815 |
| 1726872000 | 24.32 | 0.06 | 0.25 | 24.31 | 24.32 | 24.31 | 652 |
| 1726785600 | 24.26 | 0.06 | 0.25 | 24.25 | 24.3699 | 24.25 | 1578 |
| 1726699200 | 24.2 | -0.05 | -0.21 | 24.2 | 24.2 | 24.2 | 200 |
| 1726612800 | 24.25 | -0.01 | -0.04 | 24.25 | 24.25 | 24.25 | 297 |
| 1726526400 | 24.2599 | 0.1 | 0.41 | 24.17 | 24.2599 | 23.88 | 2400 |
| 1726267200 | 24.16 | 0.02 | 0.06 | 24.17 | 24.17 | 24.16 | 200 |
| 1726180800 | 24.1448 | 0.1 | 0.40 | 24.1448 | 24.1448 | 24.1448 | 100 |
| 1726094400 | 24.0475 | -0.11 | -0.47 | 24.065 | 24.11 | 24.0475 | 727 |
| 1726008000 | 24.16 | 0.11 | 0.46 | 24.105 | 24.16 | 24.105 | 1305 |
| 1725921600 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 159 |
| 1725662400 | 24.05 | 0.04 | 0.17 | 24.05 | 24.05 | 24.05 | 368 |
| 1725576000 | 24.01 | 0.02 | 0.06 | 24.01 | 24.01 | 24.01 | 133 |
| 1725489600 | 23.995 | 0 | 0.00 | 23.995 | 23.995 | 23.995 | 0 |
| 1725403200 | 23.995 | -0.13 | -0.52 | 23.995 | 23.995 | 23.995 | 498 |
| 1725057600 | 24.12 | 0 | 0.00 | 24 | 24.12 | 24 | 30 |
| 1724971200 | 24.12 | 0.28 | 1.18 | 23.99 | 24.16 | 23.8 | 1147 |
| 1724884800 | 23.8379 | 0.24 | 1.01 | 23.7 | 24.25 | 23.6999 | 5204 |
| 1724798400 | 23.6 | -0.15 | -0.63 | 23.75 | 23.75 | 23.6 | 414 |
| 1724712000 | 23.75 | 0.05 | 0.21 | 23.67 | 23.75 | 23.67 | 1148 |
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
