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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732660800 | 22 | -0.04 | -0.18 | 22.2 | 22.21 | 22 | 12088 |
| 1732574400 | 22.04 | -0.05 | -0.23 | 22.05 | 22.05 | 21.9 | 16797 |
| 1732315200 | 22.09 | 0.04 | 0.18 | 22.05 | 22.1 | 22.05 | 204721 |
| 1732228800 | 22.05 | 0.1 | 0.46 | 22.02 | 22.12 | 21.97 | 70440 |
| 1732142400 | 21.95 | -0.24 | -1.08 | 21.98 | 22 | 21.95 | 2800 |
| 1732056000 | 22.19 | 0.24 | 1.09 | 21.94 | 22.19 | 21.94 | 5806 |
| 1731969600 | 21.95 | -0.1 | -0.45 | 22.05 | 22.11 | 21.95 | 2200 |
| 1731710400 | 22.05 | 0.05 | 0.23 | 22.03 | 22.05 | 22.03 | 2700 |
| 1731624000 | 22 | 0.09 | 0.41 | 21.85 | 22 | 21.85 | 3900 |
| 1731537600 | 21.91 | -0.02 | -0.09 | 21.75 | 21.91 | 21.75 | 1100 |
| 1731451200 | 21.93 | 0.23 | 1.06 | 21.74 | 21.93 | 21.74 | 7400 |
| 1731364800 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1731105600 | 21.7 | -0.06 | -0.28 | 21.8 | 21.8 | 21.7 | 4000 |
| 1731019200 | 21.76 | 0 | 0.00 | 21.8 | 21.8 | 21.76 | 3400 |
| 1730932800 | 21.76 | 0.02 | 0.09 | 21.75 | 21.83 | 21.75 | 29145 |
| 1730846400 | 21.74 | -0.02 | -0.09 | 21.72 | 21.74 | 21.72 | 700 |
| 1730760000 | 21.76 | -0.02 | -0.09 | 21.76 | 21.76 | 21.76 | 100 |
| 1730497200 | 21.78 | 0.02 | 0.09 | 21.75 | 21.84 | 21.75 | 3400 |
| 1730410800 | 21.76 | -0.09 | -0.41 | 21.85 | 21.85 | 21.76 | 5042 |
| 1730324400 | 21.85 | 0.03 | 0.14 | 21.82 | 21.86 | 21.8 | 35880 |
| 1730238000 | 21.82 | -0.05 | -0.23 | 21.86 | 21.86 | 21.81 | 1900 |
| 1730151600 | 21.87 | 0.03 | 0.14 | 21.85 | 21.88 | 21.85 | 12886 |
| 1729892400 | 21.84 | -0.21 | -0.95 | 21.83 | 21.84 | 21.83 | 2430 |
| 1729806000 | 22.05 | 0.12 | 0.55 | 22.04 | 22.05 | 22.04 | 1300 |
| 1729719600 | 21.93 | 0.05 | 0.23 | 22 | 22 | 21.93 | 5800 |
| 1729633200 | 21.88 | 0.06 | 0.27 | 21.88 | 21.88 | 21.88 | 100 |
| 1729546800 | 21.82 | -0.41 | -1.84 | 21.94 | 21.94 | 21.82 | 1500 |
| 1729287600 | 22.23 | 0.25 | 1.14 | 21.95 | 22.23 | 21.94 | 8339 |
| 1729201200 | 21.98 | 0.11 | 0.50 | 21.98 | 21.98 | 21.98 | 1715 |
| 1729114800 | 21.87 | 0.09 | 0.41 | 21.76 | 21.87 | 21.76 | 17087 |
| 1729028400 | 21.78 | -0.03 | -0.14 | 21.65 | 21.78 | 21.65 | 131132 |
| 1728682800 | 21.81 | 0 | 0.00 | 21.82 | 21.82 | 21.81 | 3700 |
| 1728596400 | 21.81 | -0.05 | -0.23 | 21.65 | 21.81 | 21.6 | 52900 |
| 1728510000 | 21.86 | 0.01 | 0.05 | 21.76 | 21.86 | 21.76 | 1000 |
| 1728423600 | 21.85 | 0.14 | 0.64 | 21.9 | 21.9 | 21.85 | 1400 |
| 1728337200 | 21.71 | -0.06 | -0.28 | 21.82 | 21.82 | 21.71 | 9970 |
| 1728078000 | 21.77 | 0.27 | 1.26 | 21.51 | 21.77 | 21.5 | 4800 |
| 1727991600 | 21.5 | -0.01 | -0.05 | 21.47 | 21.5 | 21.47 | 22000 |
| 1727905200 | 21.51 | 0.12 | 0.56 | 21.38 | 21.51 | 21.38 | 68100 |
| 1727818800 | 21.39 | -0.13 | -0.60 | 21.5 | 21.5 | 21.3 | 4800 |
| 1727732400 | 21.52 | 0.28 | 1.32 | 21.1 | 21.52 | 21.1 | 2734 |
| 1727473200 | 21.24 | 0.14 | 0.66 | 21.1 | 21.24 | 21.1 | 2300 |
| 1727386800 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 20.99 | 1800 |
| 1727300400 | 21.1 | -0.2 | -0.94 | 21.2 | 21.24 | 21.1 | 2850 |
| 1727214000 | 21.3 | -0.41 | -1.89 | 21.71 | 21.71 | 21.29 | 83000 |
| 1727127600 | 21.71 | 0.01 | 0.05 | 21.72 | 21.72 | 21.66 | 30886 |
| 1726868400 | 21.7 | 0.1 | 0.46 | 21.62 | 21.7 | 21.62 | 19600 |
| 1726782000 | 21.6 | 0.15 | 0.70 | 21.51 | 21.75 | 21.51 | 2620 |
| 1726695600 | 21.45 | -0.14 | -0.65 | 21.45 | 21.45 | 21.45 | 200 |
| 1726609200 | 21.59 | -0.01 | -0.05 | 21.61 | 21.61 | 21.59 | 4300 |
| 1726522800 | 21.6 | 0.1 | 0.47 | 21.69 | 21.69 | 21.6 | 3100 |
| 1726263600 | 21.5 | -0.22 | -1.01 | 21.76 | 21.76 | 21.5 | 1500 |
| 1726177200 | 21.72 | 0 | 0.00 | 21.72 | 21.72 | 21.72 | 50 |
| 1726090800 | 21.72 | -0.1 | -0.46 | 21.49 | 21.72 | 21.49 | 7244 |
| 1726004400 | 21.82 | 0.03 | 0.14 | 21.8 | 21.85 | 21.8 | 53800 |
| 1725918000 | 21.79 | -0.31 | -1.40 | 21.94 | 21.94 | 21.79 | 28700 |
| 1725658800 | 22.1 | 0.02 | 0.09 | 22.1 | 22.1 | 22.1 | 50000 |
| 1725572400 | 22.08 | -0.04 | -0.18 | 22.1 | 22.1 | 22.08 | 1500 |
| 1725486000 | 22.12 | -0.08 | -0.36 | 22.12 | 22.2 | 22.11 | 1400 |
| 1725399600 | 22.2 | 0.1 | 0.45 | 22.05 | 22.21 | 22.05 | 14836 |
| 1725054000 | 22.1 | 0.12 | 0.55 | 22 | 22.1 | 22 | 9907 |
| 1724967600 | 21.98 | 0.19 | 0.87 | 21.91 | 21.98 | 21.9 | 12900 |
| 1724881200 | 21.79 | 0.19 | 0.88 | 21.75 | 22 | 21.75 | 5200 |
| 1724794800 | 21.6 | 0.08 | 0.37 | 21.76 | 21.76 | 21.6 | 3413 |
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
