We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.78 | -3.36933045356 | 23.15 | 23.21 | 21.66 | 649422 | 22.3265203 | CS |
| 4 | -1.58 | -6.59707724426 | 23.95 | 24.24 | 21.66 | 355182 | 22.88814027 | CS |
| 12 | 0.23 | 1.03884372177 | 22.14 | 24.24 | 21.24 | 283307 | 22.68511936 | CS |
| 26 | -1.83 | -7.56198347107 | 24.2 | 24.8995 | 21.06 | 337343 | 22.85582692 | CS |
| 52 | -2.34 | -9.46985026305 | 24.71 | 28.47 | 21.06 | 369922 | 23.98381706 | CS |
| 156 | 7.84 | 53.9573296628 | 14.53 | 28.47 | 14.21 | 271297 | 22.1364541 | CS |
| 260 | 5.23 | 30.5134189032 | 17.14 | 28.47 | 3.52 | 283038 | 18.09563666 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 21.54 | -0.53 | -2.40 | 22.02 | 22.48 | 21.54 | 945497 |
| 1734651600 | 22.07 | -0.06 | -0.27 | 22.34 | 22.565 | 22.07 | 368797 |
| 1734565200 | 22.13 | -0.28 | -1.25 | 22.41 | 22.9 | 21.99 | 1190260 |
| 1734478800 | 22.41 | -0.21 | -0.93 | 22.55 | 22.55 | 22.16 | 1173181 |
| 1734392400 | 22.62 | -0.2 | -0.88 | 22.8 | 23.14 | 22.62 | 117510 |
| 1734133200 | 22.82 | -0.33 | -1.43 | 23.15 | 23.21 | 22.8 | 397363 |
| 1734046800 | 23.15 | -0.39 | -1.66 | 23.5 | 23.6799 | 23.06 | 215578 |
| 1733960400 | 23.54 | 0.6 | 2.62 | 23.3 | 23.98 | 23.19 | 503050 |
| 1733874000 | 22.94 | 0.12 | 0.53 | 22.9 | 23.415 | 22.82 | 458918 |
| 1733787600 | 22.82 | 0.09 | 0.40 | 23.04 | 23.45 | 22.8 | 236844 |
| 1733528400 | 22.73 | -0.48 | -2.07 | 23.31 | 23.31 | 22.72 | 315815 |
| 1733442000 | 23.21 | 0.02 | 0.09 | 23.2 | 23.4695 | 23.17 | 138935 |
| 1733355600 | 23.19 | -0.75 | -3.13 | 23.8 | 24.05 | 23.15 | 185230 |
| 1733269200 | 23.94 | -0.02 | -0.08 | 24 | 24.1 | 23.71 | 133048 |
| 1733182800 | 23.96 | -0.03 | -0.13 | 24.05 | 24.15 | 23.51 | 199142 |
| 1732917840 | 23.99 | 0.06 | 0.25 | 24.05 | 24.24 | 23.955 | 247785 |
| 1732750800 | 23.93 | 0.08 | 0.34 | 24 | 24.04 | 23.73 | 98493 |
| 1732664400 | 23.85 | 0.15 | 0.63 | 23.73 | 23.86 | 23.47 | 129360 |
| 1732578000 | 23.7 | -0.02 | -0.08 | 23.95 | 24.0392 | 23.57 | 211219 |
| 1732318800 | 23.72 | -0.13 | -0.55 | 23.95 | 24.065 | 23.556 | 427930 |
| 1732232400 | 23.85 | 0.24 | 1.02 | 23.78 | 24.0515 | 23.61 | 269782 |
| 1732146000 | 23.61 | 0 | 0.00 | 23.61 | 23.72 | 23.346 | 206201 |
| 1732059600 | 23.61 | 0.21 | 0.90 | 23.25 | 23.63 | 23.25 | 136616 |
| 1731973200 | 23.4 | 0.55 | 2.41 | 22.84 | 23.43 | 22.84 | 232715 |
| 1731714000 | 22.85 | -0.1 | -0.44 | 22.93 | 23.2 | 22.83 | 212019 |
| 1731627600 | 22.95 | -0.09 | -0.39 | 23 | 23.15 | 22.9 | 117116 |
| 1731541200 | 23.04 | 0.06 | 0.26 | 22.91 | 23.2813 | 22.76 | 334001 |
| 1731454800 | 22.98 | -0.28 | -1.20 | 23.18 | 23.37 | 22.89 | 171063 |
| 1731368400 | 23.26 | 0.21 | 0.91 | 23.04 | 23.58 | 23.04 | 398589 |
| 1731109200 | 23.05 | -0.07 | -0.30 | 22.97 | 23.37 | 22.87 | 276530 |
| 1731022800 | 23.12 | 0.05 | 0.22 | 22.76 | 23.26 | 22.63 | 217746 |
| 1730936400 | 23.07 | 1.38 | 6.36 | 22.28 | 23.1 | 22.11 | 411695 |
| 1730850000 | 21.69 | 0.02 | 0.09 | 21.67 | 21.945 | 21.24 | 635328 |
| 1730763600 | 21.67 | -0.18 | -0.82 | 21.91 | 22.04 | 21.66 | 355887 |
| 1730500800 | 21.85 | 0.04 | 0.18 | 22.06 | 22.2 | 21.73 | 242479 |
| 1730414400 | 21.81 | -0.44 | -1.98 | 22.01 | 22.17 | 21.75 | 472086 |
| 1730328000 | 22.25 | 0.02 | 0.09 | 22.25 | 22.552 | 22.09 | 229007 |
| 1730241600 | 22.23 | 0.11 | 0.50 | 22.2 | 22.23 | 21.94 | 244368 |
| 1730155200 | 22.12 | 0.04 | 0.18 | 22.08 | 22.21 | 21.995 | 181850 |
| 1729896000 | 22.08 | -0.01 | -0.05 | 22.13 | 22.22 | 22.01 | 231688 |
| 1729809600 | 22.09 | 0.14 | 0.64 | 22 | 22.09 | 21.6301 | 279201 |
| 1729723200 | 21.95 | 0.21 | 0.97 | 21.76 | 21.97 | 21.65 | 110155 |
| 1729636800 | 21.74 | 0 | 0.00 | 21.86 | 21.86 | 21.565 | 261895 |
| 1729550400 | 21.74 | -0.58 | -2.60 | 21.9 | 22.03 | 21.56 | 725286 |
| 1729291200 | 22.32 | -0.2 | -0.89 | 22.56 | 22.6466 | 22.2061 | 416739 |
| 1729204800 | 22.52 | -0.24 | -1.05 | 22.88 | 22.9 | 22.17 | 367715 |
| 1729118400 | 22.76 | 0.01 | 0.04 | 22.81 | 23.034 | 22.71 | 190120 |
| 1729032000 | 22.75 | -0.2 | -0.87 | 22.77 | 22.9 | 22.48 | 176267 |
| 1728945600 | 22.95 | -0.11 | -0.48 | 23.16 | 23.22 | 22.8301 | 192597 |
| 1728686400 | 23.06 | -0.07 | -0.30 | 23.16 | 23.27 | 22.97 | 116905 |
| 1728600000 | 23.13 | 0.32 | 1.40 | 22.93 | 23.14 | 22.755 | 109047 |
| 1728513600 | 22.81 | 0.28 | 1.24 | 22.53 | 22.88 | 22.44 | 155055 |
| 1728427200 | 22.53 | -0.52 | -2.26 | 23.05 | 23.05 | 22.455 | 196406 |
| 1728340800 | 23.05 | 0.04 | 0.17 | 22.86 | 23.22 | 22.86 | 235468 |
| 1728081600 | 23.01 | -0.03 | -0.13 | 23.19 | 23.2 | 22.82 | 130187 |
| 1727995200 | 23.04 | 0.1 | 0.44 | 22.85 | 23.21 | 22.85 | 127601 |
| 1727908800 | 22.94 | -0.24 | -1.04 | 23.19 | 23.35 | 22.7741 | 114112 |
| 1727822400 | 23.18 | 0.26 | 1.13 | 22.67 | 23.28 | 22.67 | 124637 |
| 1727736000 | 22.92 | 0.34 | 1.51 | 22.53 | 23.15 | 22.53 | 252248 |
| 1727476800 | 22.58 | 0.44 | 1.99 | 22.14 | 22.81 | 22.14 | 108222 |
| 1727390400 | 22.14 | -0.6 | -2.64 | 22.7 | 22.8285 | 22.11 | 143545 |
| 1727304000 | 22.74 | -0.22 | -0.96 | 22.8 | 23.005 | 22.715 | 124950 |
| 1727217600 | 22.96 | -0.16 | -0.69 | 23.23 | 23.3199 | 22.9215 | 99648 |
| 1727131200 | 23.12 | 0.33 | 1.45 | 22.96 | 23.28 | 22.72 | 118524 |
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
