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 | 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 |
|---|---|---|---|---|---|---|---|
| 1743201600 | 22.8 | -0.14 | -0.61 | 22.94 | 23.11 | 22.77 | 55776 |
| 1743115200 | 22.94 | -0.08 | -0.35 | 22.96 | 23.12 | 22.73 | 89587 |
| 1743028800 | 23.02 | -0.28 | -1.20 | 23.25 | 23.3 | 22.91 | 54047 |
| 1742942400 | 23.3 | 0 | 0.00 | 23.4 | 23.42 | 23.24 | 33280 |
| 1742856000 | 23.3 | -0.06 | -0.26 | 23.4 | 23.4899 | 23.3 | 51300 |
| 1742596800 | 23.36 | -0.11 | -0.47 | 23.36 | 23.4599 | 23.34 | 18517 |
| 1742510400 | 23.47 | 0.01 | 0.03 | 23.38 | 23.58 | 23.34 | 32715 |
| 1742424000 | 23.462 | 0.02 | 0.09 | 23.46 | 23.5 | 23.3301 | 48675 |
| 1742337600 | 23.44 | -0.21 | -0.89 | 23.55 | 23.595 | 23.38 | 119793 |
| 1742251200 | 23.65 | 0.1 | 0.42 | 23.6 | 23.65 | 23.46 | 33041 |
| 1741992000 | 23.55 | 0.05 | 0.21 | 23.46 | 23.5999 | 23.4243 | 42396 |
| 1741905600 | 23.5 | 0.02 | 0.09 | 23.36 | 23.57 | 23.29 | 46641 |
| 1741819200 | 23.48 | 0.16 | 0.69 | 23.3 | 23.6 | 23.15 | 67114 |
| 1741732800 | 23.32 | -0.02 | -0.09 | 23.22 | 23.39 | 23.13 | 35836 |
| 1741646400 | 23.34 | -0.08 | -0.34 | 23.38 | 23.41 | 23.22 | 24262 |
| 1741390800 | 23.4199 | -0.09 | -0.38 | 23.46 | 23.58 | 23.27 | 31270 |
| 1741304400 | 23.51 | -0.14 | -0.59 | 23.57 | 23.6 | 23.47 | 30439 |
| 1741218000 | 23.65 | 0.16 | 0.68 | 23.52 | 23.6505 | 23.4201 | 44663 |
| 1741131600 | 23.49 | -0.13 | -0.55 | 23.6 | 23.65 | 23.42 | 48562 |
| 1741045200 | 23.62 | -0.28 | -1.17 | 23.64 | 23.75 | 23.52 | 64815 |
| 1740786000 | 23.9 | -0.14 | -0.58 | 24.1 | 24.19 | 23.9 | 50506 |
| 1740699600 | 24.04 | -0.01 | -0.04 | 24.04 | 24.17 | 24.01 | 45028 |
| 1740613200 | 24.05 | 0 | 0.00 | 24.05 | 24.17 | 24.01 | 36003 |
| 1740526800 | 24.05 | 0.07 | 0.29 | 24.15 | 24.185 | 23.98 | 157253 |
| 1740440400 | 23.98 | -0.1 | -0.42 | 24.05 | 24.15 | 23.98 | 76181 |
| 1740181200 | 24.08 | 0.09 | 0.38 | 24.06 | 24.14 | 24.0176 | 18518 |
| 1740094800 | 23.99 | -0.02 | -0.09 | 24 | 24.3 | 23.9201 | 20467 |
| 1740008400 | 24.0106 | -0.07 | -0.29 | 24.06 | 24.1493 | 23.92 | 34091 |
| 1739922000 | 24.08 | -0.12 | -0.50 | 24.05 | 24.26 | 24.05 | 22140 |
| 1739576400 | 24.2 | 0.2 | 0.83 | 24.07 | 24.2 | 24.0317 | 20414 |
| 1739490000 | 24 | 0.22 | 0.93 | 23.99 | 24.16 | 23.8932 | 40976 |
| 1739403600 | 23.78 | -0.2 | -0.83 | 23.74 | 23.86 | 23.65 | 39825 |
| 1739317200 | 23.98 | -0.04 | -0.17 | 24 | 24.0899 | 23.9301 | 23941 |
| 1739230800 | 24.02 | 0.2 | 0.84 | 24.21 | 24.22 | 23.8511 | 23348 |
| 1738971600 | 23.82 | -0.07 | -0.29 | 23.81 | 23.98 | 23.79 | 28971 |
| 1738885200 | 23.89 | -0.06 | -0.25 | 24.04 | 24.05 | 23.88 | 35013 |
| 1738798800 | 23.95 | 0.23 | 0.97 | 23.76 | 24.0771 | 23.75 | 28223 |
| 1738712400 | 23.72 | -0.03 | -0.13 | 23.67 | 23.8899 | 23.56 | 43814 |
| 1738626000 | 23.75 | -0.07 | -0.29 | 23.75 | 23.9393 | 23.74 | 30795 |
| 1738366800 | 23.82 | -0.29 | -1.20 | 24.11 | 24.27 | 23.8 | 109156 |
| 1738280400 | 24.11 | 0 | 0.00 | 24.01 | 24.25 | 23.99 | 88732 |
| 1738194000 | 24.11 | -0.15 | -0.62 | 24.27 | 24.39 | 24.06 | 38019 |
| 1738107600 | 24.26 | -0.13 | -0.53 | 24.41 | 24.41 | 24.21 | 27013 |
| 1738021200 | 24.39 | 0.19 | 0.79 | 24.2 | 24.43 | 24.175 | 258924 |
| 1737762000 | 24.2 | 0.09 | 0.37 | 24.15 | 24.43 | 24.1 | 54453 |
| 1737675600 | 24.11 | 0 | 0.00 | 24.11 | 24.11 | 24.11 | 0 |
| 1737589200 | 24.11 | -0.07 | -0.29 | 24.09 | 24.26 | 24 | 32940 |
| 1737502800 | 24.18 | 0.41 | 1.72 | 23.93 | 24.24 | 23.89 | 57001 |
| 1737157200 | 23.77 | 0.04 | 0.17 | 23.75 | 23.99 | 23.6001 | 60393 |
| 1737070800 | 23.73 | 0.41 | 1.76 | 23.32 | 23.93 | 23.3101 | 78218 |
| 1736984400 | 23.32 | 0.36 | 1.57 | 23.24 | 23.47 | 23.24 | 36743 |
| 1736898000 | 22.96 | 0.04 | 0.17 | 23.01 | 23.1445 | 22.92 | 24573 |
| 1736811600 | 22.92 | -0.34 | -1.44 | 23.17 | 23.34 | 22.91 | 47210 |
| 1736552400 | 23.255 | -0.41 | -1.71 | 23.455 | 23.61 | 23.23 | 42330 |
| 1736379600 | 23.66 | -0.09 | -0.38 | 23.74 | 23.8 | 23.51 | 45822 |
| 1736293200 | 23.75 | -0.2 | -0.84 | 23.989 | 23.989 | 23.5001 | 70831 |
| 1736206800 | 23.95 | -0.1 | -0.42 | 23.9 | 24.1868 | 23.9 | 41064 |
| 1735947600 | 24.05 | 0.05 | 0.21 | 24.1933 | 24.3 | 24.01 | 66954 |
| 1735861200 | 24 | 0.51 | 2.17 | 23.5462 | 24.01 | 23.5462 | 58159 |
| 1735688400 | 23.49 | 0.24 | 1.03 | 24.44 | 24.44 | 23.17 | 324078 |
| 1735602000 | 23.25 | 0.2 | 0.86 | 23.02 | 23.44 | 22.88 | 126699 |
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
