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 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 21.25 | 0.11 | 0.50 | 21.22 | 21.31 | 21.16 | 5586 |
| 1732232400 | 21.145 | 0.18 | 0.88 | 20.91 | 21.2569 | 20.91 | 6208 |
| 1732146000 | 20.96 | -0.18 | -0.85 | 21.08 | 21.3813 | 20.85 | 18135 |
| 1732059600 | 21.14 | -0.29 | -1.35 | 21.24 | 21.24 | 21.14 | 9151 |
| 1731973200 | 21.43 | -0.09 | -0.42 | 21.41 | 21.5771 | 21.37 | 9041 |
| 1731714000 | 21.52 | -0.05 | -0.23 | 21.42 | 21.579 | 21.37 | 4114 |
| 1731627600 | 21.57 | -0.04 | -0.19 | 21.63 | 21.92 | 21.5073 | 7413 |
| 1731541200 | 21.61 | -0.14 | -0.64 | 21.85 | 21.9 | 21.61 | 13149 |
| 1731454800 | 21.75 | -0.48 | -2.16 | 22.26528 | 22.26528 | 21.75 | 10880 |
| 1731368400 | 22.23 | -0.3 | -1.33 | 22.57 | 22.57 | 22.12 | 4684 |
| 1731109200 | 22.53 | 0.38 | 1.72 | 22.202 | 22.54 | 22.202 | 6039 |
| 1731022800 | 22.15 | 0.14 | 0.64 | 21.96 | 22.21 | 21.92 | 4603 |
| 1730936400 | 22.01 | -0.3 | -1.34 | 22.09 | 22.14 | 21.89 | 5288 |
| 1730850000 | 22.31 | 0.17 | 0.77 | 22.022 | 22.38 | 22.022 | 8885 |
| 1730763600 | 22.14 | 0.31 | 1.42 | 21.77 | 22.19 | 21.77 | 12281 |
| 1730500800 | 21.83 | -0.17 | -0.77 | 21.955 | 22.1 | 21.82 | 7264 |
| 1730414400 | 22 | -0.2 | -0.90 | 22.28 | 22.28 | 21.85 | 29508 |
| 1730328000 | 22.2 | 0.07 | 0.34 | 22.3 | 22.3 | 22.2 | 6839 |
| 1730241600 | 22.125 | -0.21 | -0.92 | 22.28 | 22.28 | 22.11 | 5707 |
| 1730155200 | 22.33 | -0.16 | -0.71 | 22.46 | 22.5 | 22.33 | 7320 |
| 1729896000 | 22.49 | 0.02 | 0.09 | 22.52 | 22.6 | 22.415 | 9042 |
| 1729809600 | 22.4699 | 0.15 | 0.67 | 22.41 | 22.47 | 22.332179 | 3629 |
| 1729723200 | 22.32 | -0.32 | -1.41 | 22.56 | 22.76 | 22.3 | 83071 |
| 1729636800 | 22.64 | 0.06 | 0.27 | 22.56 | 22.64 | 22.42 | 7665 |
| 1729550400 | 22.5786 | -0.32 | -1.40 | 23.02 | 23.02 | 22.53 | 9521 |
| 1729291200 | 22.9 | -0.1 | -0.43 | 23 | 23.19 | 22.9 | 10478 |
| 1729204800 | 23 | -0.18 | -0.78 | 23.11 | 23.21 | 22.99 | 18112 |
| 1729118400 | 23.18 | 0.18 | 0.78 | 23.12 | 23.19 | 23.0801 | 5094 |
| 1729032000 | 23 | 0.12 | 0.52 | 22.99 | 23.14 | 22.74 | 12948 |
| 1728945600 | 22.88 | 0.07 | 0.31 | 22.69 | 22.88 | 22.67 | 3684 |
| 1728686400 | 22.81 | 0.21 | 0.93 | 22.55 | 22.81 | 22.55 | 6095 |
| 1728600000 | 22.6004 | -0.16 | -0.70 | 22.64 | 22.75 | 22.6004 | 7827 |
| 1728513600 | 22.76 | 0.03 | 0.13 | 22.625 | 22.82 | 22.6181 | 7256 |
| 1728427200 | 22.73 | 0.21 | 0.93 | 22.51 | 22.74 | 22.51 | 5653 |
| 1728340800 | 22.52 | -0.24 | -1.05 | 22.74 | 22.76 | 22.52 | 10574 |
| 1728081600 | 22.76 | -0.15 | -0.65 | 22.88 | 22.93 | 22.76 | 9898 |
| 1727995200 | 22.91 | 0.14 | 0.61 | 22.81 | 22.93 | 22.8 | 6171 |
| 1727908800 | 22.77 | 0.09 | 0.40 | 22.59 | 22.8328 | 22.59 | 9627 |
| 1727822400 | 22.68 | 0.21 | 0.93 | 22.57 | 22.71 | 22.57 | 13388 |
| 1727736000 | 22.47 | -0.42 | -1.84 | 22.88 | 22.9 | 22.47 | 36692 |
| 1727476800 | 22.8913 | -0.1 | -0.44 | 22.93 | 22.93 | 22.85 | 18527 |
| 1727390400 | 22.9925 | -0.01 | -0.03 | 23.01 | 23.01 | 22.96 | 1835 |
| 1727304000 | 23 | -0.06 | -0.26 | 23.19 | 23.19 | 22.92 | 7611 |
| 1727217600 | 23.06 | 0.05 | 0.22 | 22.95 | 23.06 | 22.95 | 8372 |
| 1727131200 | 23.01 | -0.04 | -0.17 | 23.16 | 23.1755 | 23.01 | 6616 |
| 1726872000 | 23.0493 | -0.02 | -0.09 | 23.03 | 23.15 | 23.0201 | 10622 |
| 1726785600 | 23.07 | 0.17 | 0.74 | 22.92 | 23.12 | 22.92 | 11753 |
| 1726699200 | 22.9 | 0.15 | 0.66 | 22.85 | 23.03 | 22.7201 | 9072 |
| 1726612800 | 22.75 | 0.09 | 0.40 | 22.79 | 22.8398 | 22.69 | 4643 |
| 1726526400 | 22.66 | 0.21 | 0.94 | 22.4 | 22.67 | 22.39 | 16748 |
| 1726267200 | 22.45 | -0.19 | -0.82 | 22.41 | 22.45 | 22.22 | 9591 |
| 1726180800 | 22.635 | 0.16 | 0.71 | 22.43 | 22.635 | 22.43 | 15869 |
| 1726094400 | 22.475 | 0.12 | 0.51 | 22.46 | 22.4806 | 22.34 | 15901 |
| 1726008000 | 22.36 | 0.15 | 0.68 | 22.3 | 22.43 | 22.22 | 19889 |
| 1725921600 | 22.21 | 0.09 | 0.41 | 22.1212 | 22.4081 | 22.11 | 13238 |
| 1725662400 | 22.12 | -0.07 | -0.32 | 22.25 | 22.25 | 22.04 | 11883 |
| 1725576000 | 22.19 | 0.22 | 1.00 | 21.99 | 22.21 | 21.9868 | 24689 |
| 1725489600 | 21.97 | 0.3 | 1.38 | 21.62 | 22 | 21.62 | 16764 |
| 1725403200 | 21.67 | 0.05 | 0.23 | 21.66 | 21.78 | 21.66 | 33081 |
| 1725057600 | 21.62 | -0.33 | -1.50 | 21.9 | 22.13 | 21.52 | 106854 |
| 1724971200 | 21.95 | 0.02 | 0.09 | 22 | 22.0099 | 21.91 | 10593 |
| 1724884800 | 21.93 | 0.06 | 0.27 | 21.82 | 22 | 21.82 | 16026 |
| 1724798400 | 21.87 | 0.05 | 0.23 | 21.8 | 21.9299 | 21.8 | 16613 |
| 1724712000 | 21.82 | 0 | 0.02 | 21.91 | 21.93 | 21.82 | 17347 |
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
