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 | -0.99 | -4.41570026762 | 22.42 | 22.99 | 20 | 1385 | 22.84946555 | CS |
| 4 | -1.34 | -5.88493631972 | 22.77 | 23.24 | 20 | 4000 | 23.01094571 | CS |
| 12 | -4.83 | -18.3929931455 | 26.26 | 26.7 | 20 | 2968 | 23.7355203 | CS |
| 26 | -4.33 | -16.8090062112 | 25.76 | 29.37 | 20 | 2669 | 25.40545071 | CS |
| 52 | -1.67 | -7.22943722944 | 23.1 | 29.37 | 18.12 | 3152 | 23.71151634 | CS |
| 156 | -2.57 | -10.7083333333 | 24 | 29.37 | 15.95 | 4287 | 22.32799789 | CS |
| 260 | -2.57 | -10.7083333333 | 24 | 29.37 | 15.95 | 4287 | 22.32799789 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743025200 | 22.42 | -0.41 | -1.80 | 22.36 | 22.42 | 22.34 | 400 |
| 1742938800 | 22.83 | -0.12 | -0.52 | 22.87 | 22.92 | 22.71 | 1500 |
| 1742852400 | 22.95 | 0 | 0.00 | 22.74 | 22.99 | 22.74 | 905 |
| 1742593200 | 22.95 | 0.38 | 1.68 | 22.39 | 22.95 | 22.3 | 3318 |
| 1742506800 | 22.57 | 0.38 | 1.71 | 22.42 | 22.57 | 22.4 | 800 |
| 1742420400 | 22.19 | 0.2 | 0.91 | 22.17 | 22.41 | 22.02 | 1308 |
| 1742334000 | 21.99 | 0 | 0.00 | 21.92 | 22.01 | 21.92 | 600 |
| 1742247600 | 21.99 | -0.04 | -0.18 | 22.71 | 22.71 | 21.99 | 503 |
| 1741988400 | 22.03 | 0.04 | 0.18 | 22.01 | 22.03 | 21.94 | 611 |
| 1741902000 | 21.99 | 0.19 | 0.87 | 21.98 | 22.02 | 21.84 | 1103 |
| 1741815600 | 21.8 | -0.69 | -3.07 | 22.07 | 22.13 | 21.8 | 1342 |
| 1741729200 | 22.49 | -0.71 | -3.06 | 22.8 | 22.8 | 21.93 | 2820 |
| 1741642800 | 23.2 | 0.07 | 0.30 | 23.09 | 23.24 | 23.09 | 54900 |
| 1741387200 | 23.13 | 0.37 | 1.63 | 23.04 | 23.13 | 23.04 | 391 |
| 1741300800 | 22.76 | 0.16 | 0.71 | 22.59 | 22.82 | 22.59 | 705 |
| 1741214400 | 22.6 | 0.26 | 1.16 | 22.92 | 22.92 | 22.6 | 400 |
| 1741128000 | 22.34 | -0.75 | -3.25 | 22.88 | 23.2 | 22.34 | 3080 |
| 1741041600 | 23.09 | 0.06 | 0.26 | 22.28 | 23.16 | 22.28 | 3170 |
| 1740782400 | 23.03 | 0.17 | 0.74 | 22.98 | 23.13 | 22.86 | 1127 |
| 1740696000 | 22.86 | 0.15 | 0.66 | 22.77 | 22.87 | 22.77 | 1010 |
| 1740609600 | 22.71 | -0.22 | -0.96 | 22.75 | 23.07 | 22.68 | 1022 |
| 1740523200 | 22.93 | 0.23 | 1.01 | 22.38 | 22.93 | 22.38 | 915 |
| 1740436800 | 22.7 | 0.28 | 1.25 | 22.42 | 22.7 | 22.42 | 1300 |
| 1740177600 | 22.42 | -0.09 | -0.40 | 22.67 | 22.67 | 22.3 | 595 |
| 1740091200 | 22.51 | -0.67 | -2.89 | 22.76 | 23.09 | 22.51 | 2819 |
| 1740004800 | 23.18 | 0.09 | 0.39 | 23.07 | 23.35 | 22.52 | 2750 |
| 1739918400 | 23.09 | -0.34 | -1.45 | 23.32 | 23.32 | 23.09 | 1133 |
| 1739572800 | 23.43 | -0.05 | -0.21 | 23.73 | 23.73 | 23.37 | 500 |
| 1739486400 | 23.48 | -0.05 | -0.21 | 23.71 | 23.71 | 23.48 | 300 |
| 1739400000 | 23.53 | 0.49 | 2.13 | 23.22 | 23.53 | 23.22 | 700 |
| 1739313600 | 23.04 | -0.13 | -0.56 | 23.1 | 23.1 | 23.04 | 208 |
| 1739227200 | 23.17 | 0.17 | 0.74 | 23 | 23.4 | 22.99 | 4532 |
| 1738968000 | 23 | 0.01 | 0.04 | 22.99 | 23.3 | 22.94 | 2542 |
| 1738881600 | 22.99 | -2.29 | -9.06 | 23.75 | 23.75 | 22.96 | 15702 |
| 1738795200 | 25.28 | 0.21 | 0.84 | 25.1 | 25.28 | 25.1 | 1700 |
| 1738708800 | 25.07 | -0.4 | -1.57 | 25.02 | 25.31 | 25.02 | 801 |
| 1738622400 | 25.47 | 0.35 | 1.39 | 24.93 | 25.47 | 24.93 | 2161 |
| 1738363200 | 25.12 | -0.48 | -1.88 | 25.6 | 25.67 | 25.07 | 1140 |
| 1738276800 | 25.6 | -0.2 | -0.78 | 25.8 | 25.97 | 25.45 | 720 |
| 1738190400 | 25.8 | 0.68 | 2.71 | 25.16 | 25.9 | 24.93 | 3782 |
| 1738104000 | 25.12 | 0.07 | 0.28 | 24.96 | 25.4 | 24.96 | 1586 |
| 1738017600 | 25.05 | 0.47 | 1.91 | 24.87 | 25.27 | 24.87 | 5900 |
| 1737758400 | 24.58 | 0.36 | 1.49 | 24.34 | 24.58 | 24.17 | 1400 |
| 1737672000 | 24.22 | -0.22 | -0.90 | 24.49 | 24.49 | 24.18 | 750 |
| 1737585600 | 24.44 | -0.07 | -0.29 | 24.75 | 24.88 | 24.44 | 775 |
| 1737499200 | 24.51 | -0.68 | -2.70 | 25.11 | 25.11 | 24.46 | 2800 |
| 1737412800 | 25.19 | 1.49 | 6.29 | 24.06 | 25.42 | 24.06 | 3389 |
| 1737153600 | 23.7 | -1.4 | -5.58 | 25.16 | 25.26 | 23.7 | 4795 |
| 1737067200 | 25.1 | 0.2 | 0.80 | 24.94 | 25.1 | 24.55 | 1150 |
| 1736980800 | 24.9 | 0.16 | 0.65 | 25.08 | 25.08 | 24.87 | 3906 |
| 1736894400 | 24.74 | -0.3 | -1.20 | 25.19 | 25.19 | 24.17 | 6218 |
| 1736808000 | 25.04 | -0.69 | -2.68 | 25.7 | 25.7 | 25.04 | 443 |
| 1736548800 | 25.73 | -0.01 | -0.04 | 25.8 | 25.87 | 25.62 | 1300 |
| 1736462400 | 25.74 | -0.3 | -1.15 | 25.5 | 25.74 | 25.2 | 2900 |
| 1736376000 | 26.04 | 0.34 | 1.32 | 25.87 | 26.25 | 25.86 | 2536 |
| 1736289600 | 25.7 | 0.01 | 0.04 | 25.64 | 25.73 | 25.37 | 1575 |
| 1736203200 | 25.69 | 0.05 | 0.20 | 25.63 | 26 | 25.44 | 4306 |
| 1735944000 | 25.64 | -0.31 | -1.19 | 26.36 | 26.36 | 25.64 | 1812 |
| 1735857600 | 25.95 | -0.01 | -0.04 | 26.26 | 26.7 | 25.95 | 2236 |
| 1735684800 | 25.96 | 0.47 | 1.84 | 25.83 | 25.96 | 25.77 | 700 |
| 1735598400 | 25.49 | -0.34 | -1.32 | 25.43 | 25.64 | 25.43 | 3684 |
| 1735339200 | 25.83 | 0.22 | 0.86 | 26.01 | 26.14 | 25.83 | 1196 |
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
