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 | -0.62 | -2.54098360656 | 24.4 | 24.4 | 23.48 | 21185 | 23.79729174 | CS |
| 4 | 1.15 | 5.08174988953 | 22.63 | 24.54 | 22.63 | 14543 | 23.70619434 | CS |
| 12 | 2.47 | 11.5908024402 | 21.31 | 24.54 | 21 | 18049 | 22.49236953 | CS |
| 26 | 1.19 | 5.26781761842 | 22.59 | 24.54 | 20.7301 | 17547 | 21.90485986 | CS |
| 52 | 4.31 | 22.1366204417 | 19.47 | 24.54 | 18.79 | 24547 | 22.28461093 | CS |
| 156 | -2.94 | -11.002994012 | 26.72 | 27.33 | 18.48 | 23412 | 22.42986311 | CS |
| 260 | -1.53 | -6.04504148558 | 25.31 | 27.67 | 13.7 | 31478 | 23.84668928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822400 | 23.52 | 0.02 | 0.09 | 23.51 | 23.72 | 23.48 | 22328 |
| 1727736000 | 23.5 | -0.3 | -1.26 | 23.94 | 23.94 | 23.48 | 22216 |
| 1727476800 | 23.8 | -0.18 | -0.75 | 24.11 | 24.15 | 23.79 | 18173 |
| 1727390400 | 23.98 | -0.21 | -0.87 | 24.21 | 24.3877 | 23.96 | 22642 |
| 1727304000 | 24.19 | -0.24 | -0.98 | 24.4 | 24.4 | 24.15 | 21349 |
| 1727217600 | 24.43 | -0.03 | -0.12 | 24.31 | 24.46 | 24.2773 | 10552 |
| 1727131200 | 24.46 | 0.13 | 0.53 | 24.45 | 24.54 | 24.33 | 11811 |
| 1726872000 | 24.33 | 0.18 | 0.75 | 24.15 | 24.33 | 24.01 | 20410 |
| 1726785600 | 24.15 | 0.34 | 1.43 | 23.85 | 24.15 | 23.85 | 17599 |
| 1726699200 | 23.8086 | 0.21 | 0.87 | 23.61 | 23.98 | 23.61 | 7923 |
| 1726612800 | 23.6025 | 0.1 | 0.44 | 23.62 | 23.7 | 23.545 | 10713 |
| 1726526400 | 23.5 | -0.04 | -0.17 | 23.44 | 23.61 | 23.3401 | 8519 |
| 1726267200 | 23.54 | -0.08 | -0.34 | 23.35 | 23.54 | 23.06 | 14904 |
| 1726180800 | 23.62 | 0.22 | 0.94 | 23.31 | 23.62 | 23.31 | 15384 |
| 1726094400 | 23.4 | 0.1 | 0.43 | 23.17 | 23.56 | 22.9801 | 12245 |
| 1726008000 | 23.3 | 0.12 | 0.52 | 23.11 | 23.32 | 23 | 11358 |
| 1725921600 | 23.18 | 0.24 | 1.05 | 23.01 | 23.18 | 22.88 | 11623 |
| 1725662400 | 22.94 | -0.12 | -0.52 | 23.04 | 23.17 | 22.79 | 14108 |
| 1725576000 | 23.06 | 0.11 | 0.48 | 22.95 | 23.07 | 22.85 | 10918 |
| 1725489600 | 22.95 | 0.23 | 1.01 | 22.63 | 22.9896 | 22.63 | 12607 |
| 1725403200 | 22.72 | 0.11 | 0.49 | 22.61 | 22.8 | 22.61 | 11825 |
| 1725057600 | 22.61 | -0.17 | -0.75 | 22.73 | 22.86 | 22.53 | 103499 |
| 1724971200 | 22.78 | 0.04 | 0.18 | 22.69 | 22.85 | 22.635 | 13041 |
| 1724884800 | 22.74 | 0.09 | 0.40 | 22.68 | 22.76 | 22.5501 | 15236 |
| 1724798400 | 22.65 | 0.04 | 0.18 | 22.52 | 22.65 | 22.51 | 21824 |
| 1724712000 | 22.61 | 0 | 0.00 | 22.63 | 22.8 | 22.51 | 21307 |
| 1724452800 | 22.61 | 0.24 | 1.07 | 22.42 | 22.61 | 22.22 | 34844 |
| 1724366400 | 22.37 | 0.03 | 0.13 | 22.34 | 22.38 | 22.2 | 42545 |
| 1724280000 | 22.34 | 0.04 | 0.18 | 22.23 | 22.3499 | 22.227 | 9749 |
| 1724193600 | 22.3 | -0.02 | -0.09 | 22.25 | 22.34 | 22.2 | 12693 |
| 1724107200 | 22.32 | 0.12 | 0.54 | 22.2 | 22.33 | 22.12 | 22121 |
| 1723848000 | 22.2 | 0.17 | 0.77 | 22.03 | 22.2187 | 22.03 | 12044 |
| 1723761600 | 22.03 | -0.12 | -0.54 | 22.13 | 22.17 | 21.85 | 20944 |
| 1723675200 | 22.15 | 0.19 | 0.87 | 22.01 | 22.1599 | 22.01 | 12751 |
| 1723588800 | 21.96 | 0.23 | 1.06 | 21.84 | 21.96 | 21.774 | 7562 |
| 1723502400 | 21.73 | -0.14 | -0.64 | 21.74 | 21.81 | 21.655 | 8474 |
| 1723243200 | 21.87 | 0.09 | 0.41 | 21.81 | 21.87 | 21.64 | 10412 |
| 1723156800 | 21.78 | 0.18 | 0.83 | 21.72 | 21.81 | 21.65 | 9547 |
| 1723070400 | 21.6 | 0.12 | 0.56 | 21.6 | 21.699 | 21.5548 | 17540 |
| 1722984000 | 21.48 | 0.16 | 0.75 | 21.38 | 21.565 | 21.34 | 22823 |
| 1722897600 | 21.32 | -0.34 | -1.57 | 21 | 21.57 | 21 | 18399 |
| 1722638400 | 21.66 | 0.05 | 0.23 | 21.6 | 21.73 | 21.55 | 8921 |
| 1722552000 | 21.61 | 0.15 | 0.70 | 21.54 | 21.63 | 21.4916 | 20001 |
| 1722465600 | 21.46 | 0 | 0.00 | 21.46 | 21.5 | 21.35 | 19975 |
| 1722379200 | 21.46 | -0.15 | -0.69 | 21.59 | 21.6 | 21.33 | 24325 |
| 1722292800 | 21.61 | 0.01 | 0.05 | 21.6 | 21.8 | 21.49 | 15188 |
| 1722033600 | 21.6 | 0.06 | 0.28 | 21.61 | 21.7726 | 21.57 | 9635 |
| 1721947200 | 21.54 | 0.09 | 0.42 | 21.54 | 21.6802 | 21.52 | 8596 |
| 1721860800 | 21.45 | -0.32 | -1.47 | 21.74 | 21.74 | 21.4 | 17115 |
| 1721774400 | 21.77 | -0.11 | -0.50 | 21.88 | 21.9 | 21.7 | 15313 |
| 1721688000 | 21.88 | 0.07 | 0.32 | 21.88 | 22.05 | 21.85 | 17636 |
| 1721428800 | 21.81 | 0.09 | 0.41 | 21.59 | 21.81 | 21.59 | 17407 |
| 1721342400 | 21.72 | -0.01 | -0.05 | 21.71 | 21.805 | 21.6 | 12884 |
| 1721256000 | 21.73 | -0.08 | -0.37 | 21.78 | 21.82 | 21.7 | 11200 |
| 1721169600 | 21.81 | 0 | 0.00 | 21.87 | 21.91 | 21.74 | 6224 |
| 1721083200 | 21.81 | 0.05 | 0.23 | 21.82 | 21.85 | 21.72 | 21183 |
| 1720824000 | 21.76 | -0.12 | -0.55 | 21.93 | 22.0799 | 21.63 | 46265 |
| 1720737600 | 21.88 | 0.33 | 1.53 | 21.67 | 21.88 | 21.67 | 15177 |
| 1720651200 | 21.55 | 0.24 | 1.13 | 21.31 | 21.56 | 21.26 | 41604 |
| 1720564800 | 21.31 | -0.05 | -0.23 | 21.39 | 21.39 | 21.25 | 15103 |
| 1720478400 | 21.36 | 0 | 0.00 | 21.29 | 21.45 | 21.29 | 18678 |
| 1720219200 | 21.36 | -0.01 | -0.05 | 21.31 | 21.4033 | 21.3 | 14451 |
| 1720040640 | 21.37 | 0.18 | 0.85 | 21.26 | 21.41 | 21.21 | 15642 |
| 1719960000 | 21.19 | 0.16 | 0.76 | 20.99 | 21.2 | 20.99 | 31570 |
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
