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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732920000 | 22.92 | 0.01 | 0.04 | 22.91 | 22.92 | 22.91 | 2710 |
| 1732833600 | 22.91 | 0.3 | 1.33 | 22.7 | 22.91 | 22.7 | 3205 |
| 1732747200 | 22.61 | -0.13 | -0.57 | 22.61 | 22.61 | 22.61 | 1000 |
| 1732660800 | 22.74 | 0 | 0.00 | 22.78 | 22.78 | 22.7 | 5300 |
| 1732574400 | 22.74 | 0.25 | 1.11 | 22.6 | 22.74 | 22.6 | 3461 |
| 1732315200 | 22.49 | -0.08 | -0.35 | 22.57 | 22.6 | 22.49 | 3961 |
| 1732228800 | 22.57 | 0.07 | 0.31 | 22.55 | 22.58 | 22.55 | 2559 |
| 1732142400 | 22.5 | -0.05 | -0.22 | 22.44 | 22.6 | 22.44 | 8737 |
| 1732056000 | 22.55 | -0.03 | -0.13 | 22.56 | 22.65 | 22.55 | 3424 |
| 1731969600 | 22.58 | -0.09 | -0.40 | 22.7 | 22.7 | 22.58 | 2383 |
| 1731710400 | 22.67 | 0.04 | 0.18 | 22.56 | 22.67 | 22.56 | 2400 |
| 1731624000 | 22.63 | -0.04 | -0.18 | 22.65 | 22.65 | 22.62 | 3400 |
| 1731537600 | 22.67 | 0.08 | 0.35 | 22.65 | 22.67 | 22.65 | 500 |
| 1731451200 | 22.59 | 0.09 | 0.40 | 22.51 | 22.59 | 22.5 | 7396 |
| 1731364800 | 22.5 | 0.12 | 0.54 | 22.5 | 22.5 | 22.5 | 101 |
| 1731105600 | 22.38 | -0.37 | -1.63 | 22.44 | 22.51 | 22.36 | 11893 |
| 1731019200 | 22.75 | 0.32 | 1.43 | 22.75 | 22.75 | 22.75 | 4400 |
| 1730932800 | 22.43 | -0.47 | -2.05 | 22.66 | 22.66 | 22.43 | 7994 |
| 1730846400 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.9 | 0 |
| 1730760000 | 22.9 | 0 | 0.00 | 22.91 | 22.91 | 22.9 | 1296 |
| 1730497200 | 22.9 | 0 | 0.00 | 22.95 | 22.97 | 22.9 | 9000 |
| 1730410800 | 22.9 | -0.11 | -0.48 | 23.03 | 23.03 | 22.9 | 7509 |
| 1730324400 | 23.01 | 0.01 | 0.04 | 23 | 23.01 | 22.96 | 12674 |
| 1730238000 | 23 | -0.17 | -0.73 | 23.1 | 23.11 | 23 | 10510 |
| 1730151600 | 23.17 | -0.05 | -0.22 | 23.27 | 23.3 | 23.17 | 6861 |
| 1729892400 | 23.22 | -0.09 | -0.39 | 23.35 | 23.35 | 23.22 | 1500 |
| 1729806000 | 23.31 | 0.11 | 0.47 | 23.19 | 23.31 | 23.19 | 11999 |
| 1729719600 | 23.2 | -0.13 | -0.56 | 23.26 | 23.3 | 23.2 | 5819 |
| 1729633200 | 23.33 | 0.04 | 0.17 | 23.36 | 23.36 | 23.28 | 6630 |
| 1729546800 | 23.29 | -0.19 | -0.81 | 23.41 | 23.41 | 23.29 | 8923 |
| 1729287600 | 23.48 | 0.1 | 0.43 | 23.5 | 23.5 | 23.45 | 8483 |
| 1729201200 | 23.38 | 0.06 | 0.26 | 23.35 | 23.4 | 23.35 | 2543 |
| 1729114800 | 23.32 | 0 | 0.00 | 23.34 | 23.42 | 23.3 | 10061 |
| 1729028400 | 23.32 | 0.07 | 0.30 | 23.28 | 23.32 | 23.28 | 1800 |
| 1728682800 | 23.25 | -0.06 | -0.26 | 23.3 | 23.3 | 23.25 | 2725 |
| 1728596400 | 23.31 | 0.05 | 0.21 | 23.31 | 23.31 | 23.25 | 3528 |
| 1728510000 | 23.26 | 0 | 0.00 | 23.26 | 23.26 | 23.26 | 0 |
| 1728423600 | 23.26 | -0.05 | -0.21 | 23.29 | 23.29 | 23.22 | 8060 |
| 1728337200 | 23.31 | -0.04 | -0.17 | 23.35 | 23.35 | 23.27 | 8956 |
| 1728078000 | 23.35 | -0.05 | -0.21 | 23.4 | 23.4 | 23.35 | 7512 |
| 1727991600 | 23.4 | -0.03 | -0.13 | 23.41 | 23.41 | 23.38 | 2900 |
| 1727905200 | 23.43 | 0.08 | 0.34 | 23.36 | 23.5 | 23.36 | 4179 |
| 1727818800 | 23.35 | -0.11 | -0.47 | 23.36 | 23.4 | 23.35 | 3900 |
| 1727730000 | 23.46 | 0.11 | 0.47 | 23.45 | 23.46 | 23.38 | 6563 |
| 1727473200 | 23.35 | 0 | 0.00 | 23.4 | 23.4 | 23.35 | 1300 |
| 1727386800 | 23.35 | 0.03 | 0.13 | 23.32 | 23.35 | 23.3 | 4609 |
| 1727300400 | 23.32 | -0.03 | -0.13 | 23.32 | 23.38 | 23.31 | 10675 |
| 1727214000 | 23.35 | -0.25 | -1.06 | 23.34 | 23.35 | 23.32 | 1450 |
| 1727127600 | 23.6 | -0.03 | -0.13 | 23.52 | 23.67 | 23.52 | 6914 |
| 1726868400 | 23.63 | 0.11 | 0.47 | 23.7 | 23.7 | 23.63 | 13075 |
| 1726782000 | 23.52 | 0.05 | 0.21 | 23.5 | 23.52 | 23.47 | 2500 |
| 1726695600 | 23.47 | 0 | 0.00 | 23.35 | 23.47 | 23.34 | 3900 |
| 1726609200 | 23.47 | -0.08 | -0.34 | 23.46 | 23.52 | 23.46 | 1543 |
| 1726522800 | 23.55 | -0.04 | -0.17 | 23.5 | 23.6 | 23.5 | 3800 |
| 1726263600 | 23.59 | 0.14 | 0.60 | 23.35 | 23.59 | 23.35 | 3235 |
| 1726177200 | 23.45 | 0.04 | 0.17 | 23.45 | 23.45 | 23.45 | 1500 |
| 1726090800 | 23.41 | -0.04 | -0.17 | 23.58 | 23.58 | 23.35 | 5400 |
| 1726004400 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1725918000 | 23.45 | 0.05 | 0.21 | 23.48 | 23.5 | 23.35 | 2488 |
| 1725658800 | 23.4 | 0.06 | 0.26 | 23.47 | 23.47 | 23.4 | 25815 |
| 1725572400 | 23.34 | 0.24 | 1.04 | 23.21 | 23.34 | 23.21 | 11900 |
| 1725486000 | 23.1 | 0 | 0.00 | 23.09 | 23.13 | 23.06 | 14226 |
| 1725399600 | 23.1 | 0.04 | 0.17 | 23.25 | 23.25 | 23.06 | 6120 |
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
