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 | 0.69 | 2.88461538462 | 23.92 | 24.87 | 23.92 | 123535 | 24.49840743 | CS |
| 4 | 0.97 | 4.10321489002 | 23.64 | 24.87 | 23.6 | 57282 | 24.41879649 | CS |
| 12 | 2.08 | 9.2321349312 | 22.53 | 24.87 | 21.51 | 42552 | 23.91087653 | CS |
| 26 | -0.7015 | -2.77146751477 | 25.3115 | 26.06 | 21.51 | 69596 | 24.41551822 | CS |
| 52 | 2.84 | 13.0454754249 | 21.77 | 26.06 | 19.42 | 62147 | 23.65290301 | CS |
| 156 | 2.3449 | 10.5317290288 | 22.2651 | 26.06 | 15.45 | 32785 | 22.12270827 | CS |
| 260 | 8.62 | 53.9086929331 | 15.99 | 26.06 | 6.015 | 24022 | 20.64772358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 24.61 | -0.13 | -0.53 | 24.435 | 24.72 | 24.435 | 185781 |
| 1741040760 | 24.74 | 0.26 | 1.06 | 24.8 | 24.87 | 24.72 | 100847 |
| 1740781260 | 24.48 | 0.34 | 1.41 | 24.28 | 24.48 | 24.28 | 449474 |
| 1740695340 | 24.14 | -0.23 | -0.94 | 24.14 | 24.14 | 24.14 | 12669 |
| 1740608400 | 24.37 | 0.16 | 0.66 | 24.37 | 24.37 | 24.37 | 26297 |
| 1740522480 | 24.2105 | -0.05 | -0.22 | 23.92 | 24.2105 | 23.92 | 28387 |
| 1740435600 | 24.263 | -0.09 | -0.36 | 24.45 | 24.47 | 24.263 | 43308 |
| 1740176400 | 24.35 | 0.11 | 0.45 | 24.4305 | 24.508 | 24.3 | 9278 |
| 1740090480 | 24.24 | -0.19 | -0.79 | 24.24 | 24.24 | 24.24 | 28550 |
| 1740003960 | 24.432 | 0.08 | 0.32 | 24.42 | 24.432 | 24.42 | 25308 |
| 1739917740 | 24.353489 | -0.09 | -0.37 | 24.145 | 24.364433 | 24.145 | 29035 |
| 1739572020 | 24.445 | -0.24 | -0.95 | 24.42 | 24.465 | 24.34 | 39166 |
| 1739485320 | 24.68 | 0.35 | 1.45 | 24.7705 | 24.8225 | 24.68 | 23217 |
| 1739398920 | 24.3275 | -0.07 | -0.30 | 24.2135 | 24.34 | 24.2135 | 18248 |
| 1739312940 | 24.4 | 0.08 | 0.34 | 24.265 | 24.405 | 24.265 | 8555 |
| 1739226000 | 24.3175 | -0.13 | -0.54 | 24.422 | 24.433 | 24.3175 | 15496 |
| 1738967160 | 24.45 | 0.32 | 1.33 | 24.45 | 24.45 | 24.42 | 59857 |
| 1738880400 | 24.13 | 0 | 0.00 | 24.13 | 24.13 | 24.13 | 0 |
| 1738794000 | 24.13 | 0.42 | 1.77 | 23.99 | 24.195 | 23.99 | 94483 |
| 1738708080 | 23.71 | 0.66 | 2.86 | 23.64 | 23.71 | 23.6 | 18901 |
| 1738621740 | 23.05 | 0 | 0.00 | 21.51 | 23.155 | 21.51 | 39394 |
| 1738362000 | 23.05 | -0.29 | -1.23 | 23.05 | 23.05 | 23.05 | 78165 |
| 1738276080 | 23.336 | -0.08 | -0.36 | 22.26 | 23.616 | 22.26 | 12339 |
| 1738189740 | 23.42 | 0.14 | 0.60 | 23.27 | 23.42 | 23.2025 | 24874 |
| 1738103280 | 23.28 | -0.49 | -2.06 | 23.52 | 23.52 | 23.28 | 58999 |
| 1738016820 | 23.77 | -0.42 | -1.75 | 23.8188 | 23.8188 | 23.77 | 3742 |
| 1737757440 | 24.193 | 0.23 | 0.97 | 24.1 | 24.193 | 24.1 | 34855 |
| 1737671220 | 23.96 | -0.02 | -0.08 | 24.06 | 24.06 | 23.96 | 25391 |
| 1737584640 | 23.98 | -0.27 | -1.12 | 24.02 | 24.02 | 23.98 | 15503 |
| 1737498540 | 24.252 | 0.06 | 0.26 | 24.17 | 24.311 | 24.17 | 11987 |
| 1737152880 | 24.19 | 0.35 | 1.47 | 23.79 | 24.19 | 23.79 | 131941 |
| 1737066420 | 23.84 | 0.39 | 1.66 | 23.675 | 23.84 | 23.675 | 56819 |
| 1736979720 | 23.45 | 0.13 | 0.56 | 23.69 | 23.69 | 23.39 | 24834 |
| 1736893380 | 23.32 | -0.26 | -1.10 | 23.4175 | 23.4175 | 23.32 | 2851 |
| 1736806800 | 23.579 | -0.27 | -1.13 | 23.726 | 23.726 | 23.579 | 110820 |
| 1736547720 | 23.849 | 0.26 | 1.10 | 23.63 | 23.849 | 23.6 | 169177 |
| 1736375340 | 23.59 | -0.02 | -0.08 | 23.59 | 23.59 | 23.59 | 28919 |
| 1736288940 | 23.61 | 0.27 | 1.14 | 23.61 | 23.61 | 23.61 | 1449 |
| 1736202360 | 23.345 | 0.29 | 1.24 | 22.1 | 23.345 | 22.1 | 949 |
| 1735942980 | 23.06 | -0.09 | -0.39 | 23.2535 | 23.32 | 23.033 | 46810 |
| 1735856700 | 23.15 | -0.18 | -0.78 | 23.215 | 23.22 | 23.15 | 74513 |
| 1735683960 | 23.332 | -0.06 | -0.26 | 23.25 | 23.332 | 23.25 | 31019 |
| 1735597740 | 23.393 | 0.35 | 1.53 | 23.13 | 23.4 | 23.12 | 27198 |
| 1735338000 | 23.0399 | 0.14 | 0.61 | 23.2199 | 23.23 | 22.9899 | 23337 |
| 1735252020 | 22.9 | -0.08 | -0.33 | 22.9 | 22.9 | 22.9 | 872 |
| 1735078800 | 22.975 | 0 | 0.00 | 22.975 | 22.975 | 22.975 | 0 |
| 1734992400 | 22.975 | 0.29 | 1.28 | 22.48 | 22.975 | 22.449545 | 112617 |
| 1734733200 | 22.685 | 0.23 | 1.05 | 22.46 | 22.69 | 22.46 | 44740 |
| 1734646800 | 22.45 | -0.1 | -0.46 | 22.38 | 22.65 | 22.36 | 12014 |
| 1734560940 | 22.553 | 0.07 | 0.32 | 22.605 | 22.605 | 22.55 | 936 |
| 1734474360 | 22.48 | -0.35 | -1.53 | 22.66 | 22.66 | 22.48 | 3424 |
| 1734388140 | 22.83 | -0.21 | -0.93 | 22.64 | 22.87 | 22.64 | 4488 |
| 1734128940 | 23.0444 | 0.09 | 0.38 | 23.13 | 23.13 | 23.02 | 791 |
| 1734042480 | 22.957 | -0.39 | -1.68 | 23 | 23.28 | 22.957 | 624 |
| 1733955900 | 23.35 | -0.25 | -1.06 | 23.56 | 23.615 | 23.32 | 6306 |
| 1733869200 | 23.6 | -0.34 | -1.42 | 22.53 | 23.8 | 22.53 | 1470 |
| 1733782800 | 23.94 | -0.35 | -1.44 | 24.425 | 24.425 | 23.94 | 3617 |
| 1733523600 | 24.29 | -0.67 | -2.68 | 24.4544 | 24.4544 | 24.29 | 5073 |
| 1733437500 | 24.96 | 0.22 | 0.89 | 25 | 25.07 | 24.84 | 3097 |
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
