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 | 0.63 | 2.8 | 22.5 | 23.97 | 22.5 | 440 | 23.04660755 | DE |
| 4 | -0.74 | -3.10012568077 | 23.87 | 24.55 | 20.809999 | 990 | 22.09531726 | DE |
| 12 | 1.54 | 7.13293191292 | 21.59 | 26.09 | 19.75 | 892 | 22.78643515 | DE |
| 26 | 2.34 | 11.2554112554 | 20.79 | 26.09 | 18.36 | 901 | 21.717829 | DE |
| 52 | 5.76 | 33.1606217617 | 17.37 | 26.09 | 14.905 | 825 | 19.78097322 | DE |
| 156 | -15.75 | -40.5092592593 | 38.88 | 40.14 | 14.905 | 652 | 22.53167279 | DE |
| 260 | -15.75 | -40.5092592593 | 38.88 | 40.14 | 14.905 | 652 | 22.53167279 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 23.26 | -0.36 | -1.52 | 23.31 | 23.54 | 23.01 | 139 |
| 1743110820 | 23.62 | 0.25 | 1.07 | 23.97 | 23.97 | 23.62 | 240 |
| 1743024420 | 23.37 | 0.02 | 0.09 | 23.73 | 23.77 | 23.37 | 458 |
| 1742938020 | 23.35 | 0.36 | 1.57 | 23.06 | 23.36 | 23.06 | 259 |
| 1742851620 | 22.99 | 0.28 | 1.23 | 22.74 | 22.99 | 22.74 | 192 |
| 1742592420 | 22.71 | 0.31 | 1.38 | 22.5 | 22.72 | 22.5 | 1050 |
| 1742506020 | 22.4 | 0.27 | 1.22 | 22.3 | 22.4 | 22.15 | 214 |
| 1742419620 | 22.13 | 0.84 | 3.95 | 21.84 | 22.14 | 21.84 | 105 |
| 1742333220 | 21.29 | -0.34 | -1.57 | 21.57 | 21.57 | 21.26 | 546 |
| 1742246820 | 21.63 | -0.41 | -1.86 | 21.65 | 21.79 | 21.63 | 613 |
| 1741987620 | 22.04 | 0.56 | 2.61 | 21.73 | 22.04 | 21.73 | 528 |
| 1741901220 | 21.48 | -0.21 | -0.97 | 21.52 | 21.55 | 21.48 | 299 |
| 1741814820 | 21.69 | 0.59 | 2.80 | 21.27 | 21.69 | 21.27 | 27 |
| 1741728420 | 21.1 | 0.29 | 1.39 | 20.98 | 22.1 | 20.899999 | 2706 |
| 1741642020 | 20.809999 | -1.03 | -4.72 | 21.36 | 21.37 | 20.809999 | 6016 |
| 1741382820 | 21.84 | -0.97 | -4.25 | 21.91 | 21.91 | 21.25 | 379 |
| 1741296420 | 22.81 | -0.17 | -0.74 | 23.07 | 24.07 | 22.81 | 1579 |
| 1741210020 | 22.98 | -1.12 | -4.65 | 22.94 | 22.98 | 22.65 | 320 |
| 1741123620 | 24.1 | -0.1 | -0.41 | 23.91 | 24.34 | 23.86 | 2139 |
| 1741037220 | 24.2 | 0.51 | 2.15 | 24.42 | 24.55 | 24.2 | 449 |
| 1740778020 | 23.69 | -0.38 | -1.58 | 23.87 | 23.9 | 23.58 | 1672 |
| 1740691620 | 24.07 | -0.04 | -0.17 | 23.98 | 24.08 | 23.63 | 596 |
| 1740605220 | 24.11 | -1.31 | -5.15 | 23.82 | 24.19 | 23.75 | 1125 |
| 1740518820 | 25.42 | -0.2 | -0.78 | 25.39 | 25.44 | 24.87 | 1286 |
| 1740432420 | 25.62 | -0.47 | -1.80 | 25.98 | 26.01 | 25.59 | 630 |
| 1740173220 | 26.09 | 1.2 | 4.82 | 25.6 | 26.09 | 25.4 | 1664 |
| 1740086820 | 24.89 | 0.09 | 0.36 | 24.97 | 24.97 | 24.67 | 438 |
| 1740000420 | 24.8 | 0.41 | 1.68 | 24.79 | 24.99 | 24.79 | 510 |
| 1739914020 | 24.39 | 0.09 | 0.37 | 24.4 | 24.65 | 24.34 | 386 |
| 1739827620 | 24.3 | 0.26 | 1.08 | 24.1 | 24.7 | 24.08 | 7382 |
| 1739568420 | 24.04 | 0.05 | 0.21 | 24.02 | 24.07 | 24.01 | 279 |
| 1739482020 | 23.99 | -0.18 | -0.74 | 23.85 | 24.03 | 23.62 | 142 |
| 1739395620 | 24.17 | -0.35 | -1.43 | 24.01 | 24.17 | 24.01 | 15 |
| 1739309220 | 24.52 | -0.02 | -0.08 | 24.67 | 24.87 | 24.52 | 783 |
| 1739222820 | 24.54 | 0.04 | 0.16 | 24.48 | 24.74 | 24.42 | 471 |
| 1738963620 | 24.5 | -0.47 | -1.88 | 24.35 | 24.61 | 24.23 | 908 |
| 1738877220 | 24.97 | 1.56 | 6.66 | 24.33 | 25 | 24.33 | 2679 |
| 1738790820 | 23.41 | 0.88 | 3.91 | 23.44 | 23.46 | 23.2 | 1326 |
| 1738704420 | 22.53 | 0.02 | 0.09 | 22.81 | 22.81 | 22.52 | 8 |
| 1738618020 | 22.51 | 0.03 | 0.13 | 22.51 | 22.54 | 22.31 | 506 |
| 1738358820 | 22.48 | 0.14 | 0.63 | 22.25 | 22.48 | 22.25 | 38 |
| 1738272420 | 22.34 | 0.94 | 4.39 | 21.93 | 22.8 | 21.75 | 1550 |
| 1738186020 | 21.399999 | -0.14 | -0.65 | 21 | 21.399999 | 20.91 | 70 |
| 1738099620 | 21.54 | 1.01 | 4.92 | 20.8 | 21.54 | 20.45 | 1379 |
| 1738013220 | 20.53 | -0.37 | -1.77 | 20.69 | 20.69 | 20.399999 | 355 |
| 1737754020 | 20.899999 | 0.44 | 2.15 | 21.059999 | 21.059999 | 20.8 | 328 |
| 1737667620 | 20.46 | 0.19 | 0.94 | 20.42 | 20.46 | 20.3 | 256 |
| 1737581220 | 20.27 | -0.12 | -0.59 | 20.19 | 20.34 | 20.059999 | 415 |
| 1737494820 | 20.39 | 0.04 | 0.20 | 20.37 | 20.5 | 20.37 | 309 |
| 1737408420 | 20.35 | -0.19 | -0.93 | 20.5 | 20.51 | 20.26 | 233 |
| 1737149220 | 20.54 | -0.3 | -1.44 | 20.559999 | 20.559999 | 20.27 | 280 |
| 1737062820 | 20.84 | -0.18 | -0.86 | 20.84 | 20.84 | 20.84 | 1 |
| 1736976420 | 21.02 | 0.6 | 2.94 | 20.989999 | 21.07 | 20.85 | 519 |
| 1736890020 | 20.42 | -0.52 | -2.48 | 20.399999 | 20.42 | 20.399999 | 634 |
| 1736803620 | 20.94 | 0.56 | 2.75 | 20.87 | 20.94 | 20.63 | 341 |
| 1736544420 | 20.38 | -0.02 | -0.10 | 20.559999 | 20.559999 | 20.37 | 72 |
| 1736458020 | 20.399999 | -0.38 | -1.83 | 20.76 | 20.8 | 19.75 | 3421 |
| 1736371620 | 20.78 | 0.16 | 0.78 | 20.6 | 20.829999 | 20.6 | 676 |
| 1736285220 | 20.62 | -0.05 | -0.24 | 20.78 | 20.82 | 20.62 | 341 |
| 1736198820 | 20.67 | -1.4 | -6.34 | 20.809999 | 20.809999 | 20.61 | 1285 |
| 1735939620 | 22.07 | 0.46 | 2.13 | 21.59 | 22.07 | 21.59 | 117 |
| 1735853220 | 21.61 | 0.59 | 2.81 | 21.12 | 21.61 | 21 | 845 |
| 1735594020 | 21.02 | -0.25 | -1.18 | 21.05 | 21.25 | 20.89 | 381 |
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
