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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743025200 | 22.17 | -0.12 | -0.54 | 22.22 | 22.22 | 22.13 | 10140 |
| 1742938800 | 22.29 | -0.07 | -0.31 | 22.33 | 22.33 | 22.21 | 6453 |
| 1742852400 | 22.36 | 0.08 | 0.36 | 22.29 | 22.36 | 22.27 | 12818 |
| 1742593200 | 22.28 | -0.03 | -0.13 | 22.41 | 22.41 | 22.22 | 6025 |
| 1742506800 | 22.31 | 0.05 | 0.22 | 22.26 | 22.34 | 22.26 | 6293 |
| 1742420400 | 22.26 | 0.14 | 0.63 | 22.2 | 22.27 | 22.1 | 11000 |
| 1742334000 | 22.12 | -0.08 | -0.36 | 22.27 | 22.27 | 22.03 | 25720 |
| 1742247600 | 22.2 | 0.15 | 0.68 | 22.05 | 22.25 | 22.05 | 11423 |
| 1741988400 | 22.05 | 0.32 | 1.47 | 21.79 | 22.05 | 21.79 | 14000 |
| 1741902000 | 21.73 | 0 | 0.00 | 21.6 | 21.73 | 21.6 | 10202 |
| 1741815600 | 21.73 | -0.02 | -0.09 | 21.75 | 21.78 | 21.54 | 9062 |
| 1741729200 | 21.75 | -0.03 | -0.14 | 21.7 | 21.87 | 21.7 | 12200 |
| 1741642800 | 21.78 | 0.04 | 0.18 | 21.87 | 21.87 | 21.69 | 12013 |
| 1741387200 | 21.74 | 0.38 | 1.78 | 21.53 | 21.79 | 21.5 | 16697 |
| 1741300800 | 21.36 | -0.48 | -2.20 | 21.77 | 21.77 | 21.27 | 20945 |
| 1741214400 | 21.84 | -0.25 | -1.13 | 21.85 | 21.91 | 21.75 | 6963 |
| 1741128000 | 22.09 | 0 | 0.00 | 22 | 22.24 | 21.86 | 7970 |
| 1741041600 | 22.09 | -0.06 | -0.27 | 22.32 | 22.32 | 22.07 | 2869 |
| 1740782400 | 22.15 | 0.3 | 1.37 | 21.98 | 22.15 | 21.94 | 9200 |
| 1740696000 | 21.85 | -0.11 | -0.50 | 21.96 | 22.04 | 21.85 | 8643 |
| 1740609600 | 21.96 | 0.16 | 0.73 | 21.73 | 22.05 | 21.73 | 13205 |
| 1740523200 | 21.8 | 0 | 0.00 | 21.82 | 21.88 | 21.62 | 11220 |
| 1740436800 | 21.8 | -0.08 | -0.37 | 21.81 | 21.87 | 21.74 | 8385 |
| 1740177600 | 21.88 | -0.14 | -0.64 | 22.04 | 22.04 | 21.8 | 10623 |
| 1740091200 | 22.02 | -0.07 | -0.32 | 22.04 | 22.04 | 21.76 | 10100 |
| 1740004800 | 22.09 | 0.07 | 0.32 | 21.86 | 22.09 | 21.86 | 7800 |
| 1739918400 | 22.02 | 0.15 | 0.69 | 22.08 | 22.08 | 21.97 | 9330 |
| 1739572800 | 21.87 | -0.05 | -0.23 | 21.91 | 22.04 | 21.87 | 8875 |
| 1739486400 | 21.92 | -0.13 | -0.59 | 22.13 | 22.13 | 21.92 | 16214 |
| 1739400000 | 22.05 | 0.05 | 0.23 | 22 | 22.08 | 22 | 5007 |
| 1739313600 | 22 | -0.03 | -0.14 | 21.91 | 22.05 | 21.91 | 4001 |
| 1739227200 | 22.03 | 0.2 | 0.92 | 22.06 | 22.06 | 22 | 4175 |
| 1738968000 | 21.83 | -0.07 | -0.32 | 21.81 | 21.86 | 21.81 | 480 |
| 1738881600 | 21.9 | -0.12 | -0.54 | 21.9 | 21.9 | 21.9 | 90 |
| 1738795200 | 22.02 | 0.14 | 0.64 | 22 | 22.11 | 21.93 | 15163 |
| 1738708800 | 21.88 | -0.3 | -1.35 | 21.98 | 21.98 | 21.88 | 4300 |
| 1738622400 | 22.18 | 0.12 | 0.54 | 21.59 | 22.25 | 21.59 | 7477 |
| 1738363200 | 22.06 | -0.19 | -0.85 | 22.33 | 22.33 | 22.06 | 3410 |
| 1738276800 | 22.25 | 0.42 | 1.92 | 22.13 | 22.31 | 22.11 | 18336 |
| 1738190400 | 21.83 | 0.08 | 0.37 | 21.88 | 21.9 | 21.79 | 2700 |
| 1738104000 | 21.75 | -0.02 | -0.09 | 21.63 | 21.8 | 21.62 | 1600 |
| 1738017600 | 21.77 | -0.47 | -2.11 | 21.8 | 21.87 | 21.62 | 10120 |
| 1737758400 | 22.24 | 0.04 | 0.18 | 22.2 | 22.28 | 22.19 | 9625 |
| 1737672000 | 22.2 | 0.08 | 0.36 | 22.03 | 22.23 | 22.03 | 6901 |
| 1737585600 | 22.12 | -0.15 | -0.67 | 22.21 | 22.21 | 22.09 | 5240 |
| 1737499200 | 22.27 | 0.16 | 0.72 | 22.25 | 22.37 | 22.25 | 3000 |
| 1737412800 | 22.11 | -0.16 | -0.72 | 21.68 | 22.15 | 21.68 | 7700 |
| 1737153600 | 22.27 | 0.27 | 1.23 | 22.1 | 22.29 | 22.1 | 12782 |
| 1737067200 | 22 | 0.33 | 1.52 | 21.94 | 22 | 21.94 | 5596 |
| 1736980800 | 21.67 | 0.21 | 0.98 | 21.75 | 21.75 | 21.63 | 9794 |
| 1736894400 | 21.46 | 0.22 | 1.04 | 21.24 | 21.51 | 21.24 | 15697 |
| 1736808000 | 21.24 | -0.06 | -0.28 | 21.28 | 21.28 | 21.15 | 6915 |
| 1736548800 | 21.3 | -0.1 | -0.47 | 21.49 | 21.49 | 21.27 | 10925 |
| 1736462400 | 21.4 | 0 | 0.00 | 21.49 | 21.49 | 21.4 | 19042 |
| 1736376000 | 21.4 | 0.01 | 0.05 | 21.42 | 21.42 | 21.22 | 11020 |
| 1736289600 | 21.39 | 0.05 | 0.23 | 21.36 | 21.48 | 21.35 | 4815 |
| 1736203200 | 21.34 | -0.19 | -0.88 | 21.57 | 21.57 | 21.34 | 3997 |
| 1735944000 | 21.53 | 0.25 | 1.17 | 21.49 | 21.59 | 21.49 | 1900 |
| 1735857600 | 21.28 | 0.25 | 1.19 | 21.35 | 21.38 | 21.22 | 3484 |
| 1735684800 | 21.03 | -0.12 | -0.57 | 21.08 | 21.11 | 21.03 | 1700 |
| 1735598400 | 21.15 | -0.12 | -0.56 | 21.3 | 21.3 | 21.12 | 6202 |
| 1735339200 | 21.27 | -0.04 | -0.19 | 21.31 | 21.33 | 21.27 | 6225 |
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
