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 | 1.2 | 5.10421097405 | 23.51 | 24.73 | 23.29 | 31983 | 24.18518029 | DR |
| 4 | -6.49 | -20.8012820513 | 31.2 | 32.7 | 23.23 | 12120 | 24.84059111 | DR |
| 12 | -5.6915 | -18.7211157344 | 30.4015 | 32.7 | 23.23 | 5615 | 26.62893561 | DR |
| 26 | -1.82 | -6.86015831135 | 26.53 | 32.7 | 23.23 | 10183 | 26.22232656 | DR |
| 52 | -1.93 | -7.24474474474 | 26.64 | 32.7 | 23.23 | 11543 | 26.38012209 | DR |
| 156 | -7.805 | -24.0043057051 | 32.515 | 41.5 | 23.23 | 9195 | 29.05083072 | DR |
| 260 | -11.5325 | -31.8203766296 | 36.2425 | 41.5 | 16.85 | 11732 | 26.3193122 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 24.55 | 0.18 | 0.76 | 23.67 | 24.58 | 23.67 | 21702 |
| 1732573560 | 24.3654 | 0.23 | 0.93 | 24.47 | 24.47 | 24.31 | 38290 |
| 1732314000 | 24.14 | -0.15 | -0.62 | 23.29 | 24.16 | 23.29 | 40073 |
| 1732227900 | 24.29 | 0.69 | 2.92 | 24.26 | 24.325 | 24.26 | 31905 |
| 1732141740 | 23.6 | 0.33 | 1.42 | 23.51 | 23.61 | 23.51 | 27943 |
| 1732054800 | 23.27 | -0.44 | -1.86 | 23.35 | 24.25 | 23.23 | 21865 |
| 1731968640 | 23.71 | -2.68 | -10.16 | 23.763 | 23.78 | 23.7 | 18395 |
| 1731709260 | 26.39 | -2.11 | -7.40 | 25.932 | 26.39 | 25.35 | 5210 |
| 1731622800 | 28.5 | -2.38 | -7.71 | 28.5 | 29.54 | 28.401 | 4343 |
| 1731536760 | 30.88 | -0.05 | -0.16 | 30.11 | 32.02 | 30.11 | 1516 |
| 1731450480 | 30.93 | -0.7 | -2.21 | 31.1 | 31.1 | 30.93 | 3043 |
| 1731363600 | 31.63 | -0.28 | -0.89 | 32.229999 | 32.229999 | 31.63 | 792 |
| 1731104400 | 31.9126 | 0.5 | 1.60 | 32.573 | 32.7 | 31.9126 | 925 |
| 1731018000 | 31.41 | 0 | 0.00 | 31.41 | 31.41 | 31.41 | 0 |
| 1730931600 | 31.41 | -0.55 | -1.71 | 32.63 | 32.63 | 31.33 | 863 |
| 1730845680 | 31.955 | 0.41 | 1.32 | 31.84 | 32.195 | 31.67 | 3225 |
| 1730759160 | 31.54 | 0.41 | 1.31 | 30.68 | 32.34 | 30.68 | 9077 |
| 1730496420 | 31.1335 | 0.27 | 0.89 | 31.1335 | 31.1335 | 31.1335 | 361 |
| 1730409780 | 30.86 | -0.34 | -1.09 | 30.86 | 30.86 | 30.86 | 278 |
| 1730323500 | 31.2 | -0.63 | -1.99 | 31.2 | 31.2 | 31.2 | 473 |
| 1730237280 | 31.8335 | 1 | 3.25 | 31 | 31.8335 | 31 | 1019 |
| 1730150880 | 30.83 | 0.07 | 0.23 | 30.795 | 30.83 | 30.7815 | 1430 |
| 1729891500 | 30.76 | -0.74 | -2.35 | 30.8 | 30.8 | 30.76 | 24389 |
| 1729805160 | 31.5 | -0.09 | -0.28 | 31.5 | 31.5 | 31.5 | 733 |
| 1729718940 | 31.59 | 0.55 | 1.77 | 31.59 | 31.59 | 31.59 | 498 |
| 1729632300 | 31.04 | -0.73 | -2.30 | 31.15 | 31.2 | 31.04 | 2198 |
| 1729545600 | 31.77 | -0.02 | -0.06 | 31.8125 | 31.8125 | 31.675 | 1699 |
| 1729286400 | 31.79 | 0.77 | 2.48 | 31.85 | 31.85 | 31.79 | 1435 |
| 1729200000 | 31.02 | 0.08 | 0.26 | 31.01 | 31.03 | 30.8 | 2126 |
| 1729113960 | 30.94 | 0.29 | 0.95 | 30.905 | 30.99 | 30.88 | 3134 |
| 1729027680 | 30.65 | -0.5 | -1.61 | 30.88 | 30.88 | 30.56 | 1491 |
| 1728941220 | 31.15 | 0.08 | 0.26 | 31.15 | 31.15 | 30.955 | 1294 |
| 1728681900 | 31.07 | -0.06 | -0.19 | 31.02 | 31.07 | 31.02 | 1188 |
| 1728595560 | 31.13 | -0.45 | -1.42 | 30.96 | 31.13 | 30.96 | 1408 |
| 1728508800 | 31.58 | 0.35 | 1.12 | 31.2055 | 31.58 | 31.2055 | 7228 |
| 1728422580 | 31.23 | 0.46 | 1.49 | 31.25 | 31.26 | 31.1101 | 2113 |
| 1728336000 | 30.77 | 0.17 | 0.56 | 30.845 | 30.92 | 30.71 | 1042 |
| 1728077220 | 30.6 | 0.3 | 0.99 | 30.7 | 30.7 | 30.6 | 1142 |
| 1727990760 | 30.3 | 0.38 | 1.27 | 30.33 | 30.33 | 30.3 | 1528 |
| 1727904000 | 29.92 | -0.32 | -1.06 | 29.95 | 29.95 | 29.92 | 1951 |
| 1727818140 | 30.24 | -0.6 | -1.95 | 30.1555 | 30.27 | 30.1555 | 2576 |
| 1727731380 | 30.84 | -0.22 | -0.71 | 30.84 | 30.84 | 30.84 | 909 |
| 1727472000 | 31.06 | -0.55 | -1.74 | 31.11 | 31.29 | 31.06 | 2530 |
| 1727386200 | 31.61 | 0.94 | 3.06 | 31.64 | 31.64 | 31.61 | 764 |
| 1727299200 | 30.67 | -0.18 | -0.57 | 30.71 | 30.71 | 30.65 | 1227 |
| 1727212800 | 30.845 | -0.89 | -2.79 | 30.67 | 30.94 | 30.67 | 1344 |
| 1727126940 | 31.73 | 0.28 | 0.89 | 31.69 | 31.73 | 31.51 | 755 |
| 1726867200 | 31.45 | 0.38 | 1.21 | 31.45 | 31.45 | 31.45 | 749 |
| 1726781220 | 31.075 | 0.43 | 1.39 | 31.075 | 31.075 | 31.075 | 951 |
| 1726694460 | 30.65 | 0.82 | 2.75 | 30.36 | 30.65 | 30.36 | 1181 |
| 1726608240 | 29.83 | -0.39 | -1.30 | 29.92 | 30.05 | 29.83 | 2079 |
| 1726521720 | 30.224 | 0.19 | 0.63 | 30.545 | 31.15 | 30.224 | 988 |
| 1726262940 | 30.035 | -0.23 | -0.74 | 30.1 | 30.1 | 29.99 | 933 |
| 1726176540 | 30.26 | 0.32 | 1.07 | 30.03 | 30.26 | 30.03 | 2104 |
| 1726090140 | 29.94 | 0.04 | 0.13 | 29.725 | 29.94 | 29.725 | 1513 |
| 1726003500 | 29.9 | -0.1 | -0.33 | 29.74 | 29.9 | 29.67 | 5511 |
| 1725917160 | 30 | 0.29 | 0.98 | 30.04 | 30.04 | 29.985 | 2371 |
| 1725658020 | 29.71 | -0.45 | -1.49 | 31.35 | 31.35 | 29.65 | 2819 |
| 1725571440 | 30.16 | -0.31 | -1.02 | 30.18 | 30.19 | 30.058 | 5312 |
| 1725485040 | 30.47 | 0.01 | 0.03 | 30.4015 | 30.55 | 30.4015 | 5331 |
| 1725398880 | 30.46 | -0.31 | -1.01 | 30.545 | 30.545 | 30.38 | 9134 |
| 1725053340 | 30.77 | -0.2 | -0.65 | 30.86 | 30.86 | 30.7648 | 2469 |
| 1724966400 | 30.97 | -0.19 | -0.60 | 31.34 | 31.34 | 30.94 | 2436 |
| 1724880360 | 31.158 | -0.72 | -2.26 | 31.2 | 31.2 | 31.11 | 2718 |
| 1724794080 | 31.88 | 1.08 | 3.50 | 31.7705 | 31.89 | 31.7705 | 1550 |
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
