Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.471698113208 | 21.2 | 21.3 | 20.97 | 231 | 21.12698847 | CS |
| 4 | -2.1 | -8.97435897436 | 23.4 | 24.226 | 20.8 | 473 | 22.35695085 | CS |
| 12 | -3.313 | -13.460366473 | 24.613 | 28.4 | 20.8 | 3535 | 23.81695074 | CS |
| 26 | -7.95 | -27.1794871795 | 29.25 | 29.925 | 20.8 | 2351 | 24.30007942 | CS |
| 52 | 3.8 | 21.7142857143 | 17.5 | 30.875 | 17.29 | 4916 | 25.88993993 | CS |
| 156 | 1.8 | 9.23076923077 | 19.5 | 30.875 | 11.34 | 2972 | 22.87563551 | CS |
| 260 | 9.66 | 82.9896907216 | 11.64 | 30.875 | 7.3 | 2507 | 21.11245127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 21.3 | 0.33 | 1.57 | 21.3 | 21.3 | 21.3 | 198 |
| 1732227900 | 20.97 | -0.18 | -0.85 | 20.97 | 20.97 | 20.97 | 154 |
| 1732141200 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1732054800 | 21.15 | -0.05 | -0.24 | 21 | 21.15 | 21 | 305 |
| 1731968460 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1731709260 | 21.2 | 0.01 | 0.05 | 21.2 | 21.2 | 21.2 | 235 |
| 1731623160 | 21.19 | 0 | 0.00 | 21.19 | 21.19 | 21.19 | 0 |
| 1731536760 | 21.19 | 0.3 | 1.44 | 20.8 | 21.8845 | 20.8 | 940 |
| 1731450480 | 20.89 | -0.59 | -2.72 | 20.89 | 20.89 | 20.89 | 100 |
| 1731363600 | 21.475 | 0 | 0.00 | 21.475 | 21.475 | 21.475 | 0 |
| 1731104400 | 21.475 | -2.63 | -10.89 | 22.295 | 22.295 | 21.475 | 640 |
| 1731018540 | 24.1 | 0.74 | 3.16 | 24.226 | 24.226 | 24.0615 | 397 |
| 1730932080 | 23.3625 | 0 | 0.00 | 23.3625 | 23.3625 | 23.3625 | 0 |
| 1730845680 | 23.3625 | 0.28 | 1.22 | 23.3625 | 23.3625 | 23.3625 | 259 |
| 1730759160 | 23.0803 | -0.32 | -1.37 | 23.0803 | 23.0803 | 23.0803 | 200 |
| 1730496480 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1730410080 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1730323680 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1730237280 | 23.4 | -0.7 | -2.90 | 23.4 | 23.4 | 23.4 | 1500 |
| 1730150760 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 0 |
| 1729891560 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 0 |
| 1729805160 | 24.1 | -0.34 | -1.39 | 24.5275 | 24.5275 | 23.82 | 658 |
| 1729718700 | 24.44 | 0 | 0.00 | 24.44 | 24.44 | 24.44 | 0 |
| 1729632300 | 24.44 | 0.78 | 3.30 | 24.44 | 24.44 | 24.44 | 259 |
| 1729545600 | 23.6601 | 0 | 0.00 | 23.6601 | 23.6601 | 23.6601 | 0 |
| 1729286400 | 23.6601 | -0.49 | -2.03 | 23.85 | 23.8784 | 23.6601 | 92665 |
| 1729200000 | 24.15 | -0.09 | -0.37 | 23.942 | 24.15 | 23.19 | 1125 |
| 1729113960 | 24.24 | 0.94 | 4.03 | 25.05 | 25.05 | 23.84 | 576 |
| 1729027680 | 23.3 | -0.73 | -3.04 | 23.41 | 23.41 | 23.3 | 666 |
| 1728941220 | 24.03 | -2.57 | -9.66 | 24.03 | 24.03 | 24.03 | 179 |
| 1728681960 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1728595560 | 26.6 | 1.22 | 4.82 | 26.6 | 26.6 | 26.6 | 125 |
| 1728508980 | 25.376 | 0 | 0.00 | 25.376 | 25.376 | 25.376 | 0 |
| 1728422580 | 25.376 | -0.84 | -3.22 | 25.25 | 25.376 | 25.25 | 365 |
| 1728336000 | 26.22 | 0 | 0.00 | 26.22 | 26.22 | 26.22 | 150 |
| 1728077160 | 26.22 | 0 | 0.00 | 26.22 | 26.22 | 26.22 | 0 |
| 1727990760 | 26.22 | 0 | 0.00 | 26.22 | 26.22 | 26.22 | 105 |
| 1727904000 | 26.22 | -1.03 | -3.78 | 27.25 | 27.25 | 26.22 | 350 |
| 1727818140 | 27.25 | 0.55 | 2.06 | 27.25 | 27.25 | 27.25 | 206 |
| 1727731380 | 26.7 | -0.8 | -2.91 | 26.7 | 26.7 | 26.7 | 2023 |
| 1727472600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1727386200 | 27.5 | 1.4 | 5.36 | 27.5 | 28.4 | 26.97 | 6326 |
| 1727299200 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 0 |
| 1727212800 | 26.1 | 2.05 | 8.52 | 25.9315 | 26.1 | 25.9315 | 577 |
| 1727126460 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1726867260 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1726780860 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1726694460 | 24.05 | 0.95 | 4.11 | 24.05 | 24.05 | 24.05 | 497 |
| 1726608540 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1726522140 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1726262940 | 23.1 | -0.2 | -0.86 | 23.1 | 23.1 | 23.1 | 142 |
| 1726176540 | 23.3 | 0.3 | 1.30 | 23.25 | 23.3 | 22.565 | 1731 |
| 1726090140 | 23 | 1.19 | 5.46 | 23 | 23 | 23 | 141 |
| 1726003500 | 21.81 | -1.45 | -6.23 | 22.246 | 22.246 | 21.65 | 5699 |
| 1725917040 | 23.26 | 0 | 0.00 | 23.26 | 23.26 | 23.26 | 0 |
| 1725657840 | 23.26 | 0 | 0.00 | 23.26 | 23.26 | 23.26 | 0 |
| 1725571440 | 23.26 | 0.46 | 2.02 | 23.26 | 23.26 | 23.26 | 325 |
| 1725485040 | 22.8 | -1.81 | -7.37 | 22.86 | 22.86 | 22.8 | 325 |
| 1725398940 | 24.613 | 0 | 0.00 | 24.613 | 24.613 | 24.613 | 0 |
| 1725053340 | 24.613 | 0.79 | 3.33 | 24.613 | 24.613 | 24.613 | 250 |
| 1724966400 | 23.82 | -0.23 | -0.96 | 23.82 | 23.82 | 23.82 | 100 |
| 1724880360 | 24.05 | -1.7 | -6.60 | 24.05 | 24.05 | 24.05 | 144 |
| 1724794080 | 25.75 | 1.55 | 6.40 | 25.39 | 25.75 | 25.39 | 3883 |
| 1724682600 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
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
