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 | 0.465 | 1.70267301355 | 27.31 | 29.63 | 26.7 | 203686 | 27.20553664 | DR |
| 4 | 3.335 | 13.6456628478 | 24.44 | 31.12 | 24.44 | 383921 | 27.64007498 | DR |
| 12 | -1.025 | -3.55902777778 | 28.8 | 31.12 | 23.09 | 226369 | 26.58942448 | DR |
| 26 | -9.795 | -26.0713335108 | 37.57 | 42.93 | 23.09 | 159119 | 28.64557705 | DR |
| 52 | 6.185 | 28.6475220009 | 21.59 | 42.93 | 19.98 | 129218 | 29.5959331 | DR |
| 156 | 18.21549178 | 190.548419027 | 9.55950822 | 42.93 | 6.83060016 | 82094 | 21.72989501 | DR |
| 260 | 20.87442784 | 302.502855647 | 6.90057216 | 42.93 | 5.23290612 | 52913 | 21.50279841 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 27.775 | 0.04 | 0.16 | 29.63 | 29.63 | 27.47 | 80252 |
| 1732227900 | 27.73 | 0.86 | 3.20 | 27.56 | 27.82 | 27.33 | 107478 |
| 1732141740 | 26.87 | -0.48 | -1.76 | 27.7 | 27.7 | 26.705 | 293822 |
| 1732054800 | 27.35 | -0.05 | -0.18 | 27.2125 | 27.55 | 27.15 | 361916 |
| 1731968640 | 27.4 | 0.62 | 2.32 | 27 | 27.51 | 27 | 158934 |
| 1731709260 | 26.78 | 0.87 | 3.36 | 27.31 | 27.31 | 26.7 | 96280 |
| 1731622800 | 25.91 | -1.32 | -4.85 | 26.2 | 26.5 | 25.91 | 85481 |
| 1731536760 | 27.23 | -0.61 | -2.19 | 26.5 | 27.43 | 26.5 | 73569 |
| 1731450480 | 27.84 | -1.15 | -3.97 | 29.5 | 29.5 | 27.68 | 132439 |
| 1731363600 | 28.99 | 0.25 | 0.89 | 30.21 | 30.21 | 28.98 | 103454 |
| 1731104400 | 28.735 | -0.81 | -2.73 | 29.5 | 29.74 | 28.67 | 72999 |
| 1731018540 | 29.54 | -1.45 | -4.68 | 29.4375 | 29.73 | 29.05 | 376152 |
| 1730931600 | 30.99 | 0.88 | 2.92 | 30.54 | 31.12 | 30.54 | 76781 |
| 1730845680 | 30.11 | 1.4 | 4.88 | 28.81 | 30.11 | 28.81 | 120063 |
| 1730759160 | 28.71 | 0.12 | 0.42 | 28.685 | 28.87 | 28.55 | 97782 |
| 1730496420 | 28.59 | 0.01 | 0.03 | 26.94 | 28.89 | 26.94 | 502500 |
| 1730409780 | 28.58 | -1.38 | -4.61 | 28.78 | 29.95 | 28.06 | 1655089 |
| 1730323500 | 29.96 | 2.96 | 10.96 | 29.6525 | 30.72 | 29.35 | 956188 |
| 1730237280 | 27 | 1.06 | 4.09 | 26.505 | 27 | 26.3453 | 363234 |
| 1730150880 | 25.94 | 1.24 | 5.02 | 25.3 | 25.96 | 25.3 | 800789 |
| 1729891500 | 24.7 | -0.11 | -0.44 | 24.44 | 25.17 | 24.44 | 1243464 |
| 1729805160 | 24.81 | 0.47 | 1.93 | 25.22 | 25.22 | 24.49 | 205272 |
| 1729718940 | 24.34 | -1.58 | -6.10 | 23.71 | 24.9625 | 23.71 | 108993 |
| 1729632300 | 25.92 | -0.38 | -1.44 | 26.06 | 26.35 | 25.8 | 43494 |
| 1729545600 | 26.3 | 0.62 | 2.41 | 26.465 | 26.7875 | 26.18 | 1341273 |
| 1729286400 | 25.68 | 1.44 | 5.94 | 25.65 | 25.81 | 25.62 | 34626 |
| 1729200000 | 24.24 | -0.04 | -0.16 | 24.5 | 24.87 | 24.2 | 405034 |
| 1729113960 | 24.28 | 0.03 | 0.12 | 23.91 | 24.3 | 23.91 | 58972 |
| 1729027680 | 24.25 | -1.42 | -5.53 | 24.73 | 25.62 | 24.23 | 159414 |
| 1728941220 | 25.67 | 0.23 | 0.90 | 26.1625 | 26.1625 | 25.3 | 67502 |
| 1728681900 | 25.44 | 0.44 | 1.76 | 25.2075 | 25.555 | 25.2075 | 23462 |
| 1728595560 | 25 | -0.48 | -1.88 | 24.51 | 25.1212 | 24.51 | 77300 |
| 1728508800 | 25.48 | 0.39 | 1.55 | 25.41 | 25.64 | 25.345 | 40186 |
| 1728422580 | 25.09 | -0.02 | -0.06 | 25.2525 | 25.3675 | 25 | 158497 |
| 1728336000 | 25.105 | -2.15 | -7.87 | 24.52 | 25.77 | 24.52 | 61368 |
| 1728077220 | 27.25 | -0.33 | -1.20 | 27.9575 | 27.9575 | 27.04 | 67456 |
| 1727990760 | 27.58 | 0.91 | 3.41 | 27.27 | 27.77 | 27.27 | 27798 |
| 1727904000 | 26.67 | 0.44 | 1.68 | 26.2 | 26.72 | 26.1 | 85266 |
| 1727818140 | 26.23 | -0.04 | -0.15 | 26.5 | 27 | 26.17 | 27697 |
| 1727731380 | 26.27 | 0.48 | 1.86 | 25.27 | 26.6275 | 25.27 | 119565 |
| 1727472000 | 25.79 | -1.74 | -6.32 | 25.0701 | 26.9875 | 25.07 | 52271 |
| 1727386200 | 27.53 | 2.2 | 8.69 | 26.3 | 27.92 | 26.3 | 103467 |
| 1727299200 | 25.33 | 0.38 | 1.52 | 25.87 | 25.87 | 25.13 | 29078 |
| 1727212800 | 24.95 | -0.53 | -2.08 | 24.88 | 25.48 | 24.58 | 46524 |
| 1727126940 | 25.48 | 0.05 | 0.20 | 25.5 | 25.74 | 25.45 | 50783 |
| 1726867200 | 25.43 | -0.27 | -1.05 | 25.78 | 25.78 | 25.12 | 40820 |
| 1726781220 | 25.7 | 1.2 | 4.90 | 25.36 | 25.75 | 25.23 | 120812 |
| 1726694460 | 24.5 | 0.58 | 2.42 | 24.58 | 25.01 | 24.29 | 104544 |
| 1726608240 | 23.92 | -0.8 | -3.24 | 24.51 | 24.51 | 23.75 | 68093 |
| 1726521720 | 24.72 | -0.16 | -0.64 | 23.91 | 24.9 | 23.91 | 309568 |
| 1726262940 | 24.88 | 0.52 | 2.13 | 24.955 | 25.2175 | 24.78 | 65797 |
| 1726176540 | 24.36 | -0.06 | -0.25 | 24.59 | 24.59 | 23.81 | 279374 |
| 1726090140 | 24.42 | 0.73 | 3.08 | 23.5 | 24.5 | 23.34 | 133314 |
| 1726003500 | 23.69 | 0.07 | 0.30 | 23.1656 | 23.8 | 23.1656 | 166177 |
| 1725917160 | 23.62 | 0.33 | 1.42 | 23.11 | 23.65 | 23.11 | 329185 |
| 1725658020 | 23.29 | -1.72 | -6.88 | 25 | 25 | 23.09 | 221252 |
| 1725571440 | 25.01 | -0.09 | -0.36 | 25.3 | 25.3 | 24.24 | 289933 |
| 1725485040 | 25.1 | -0.95 | -3.66 | 24.85 | 25.555 | 24.76 | 62527 |
| 1725398880 | 26.0531 | -2.64 | -9.19 | 27.04 | 27.09 | 25.92 | 64867 |
| 1725053340 | 28.69 | 0.64 | 2.30 | 28.8 | 29.48 | 28.69 | 25773 |
| 1724966400 | 28.046 | -0.58 | -2.04 | 28.82 | 29.3 | 28.01 | 47395 |
| 1724880360 | 28.63 | -0.14 | -0.47 | 30.4499 | 30.4499 | 28.42 | 29635 |
| 1724794080 | 28.765 | -0.08 | -0.26 | 27.64 | 28.9 | 27.64 | 31619 |
| 1724707740 | 28.84 | -1.28 | -4.25 | 30.6 | 30.6 | 28.69 | 140395 |
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
