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 | 0.07 | 0.278551532033 | 25.13 | 25.25 | 24.696 | 36657 | 24.94352652 | DR |
| 4 | 2.9 | 13.0044843049 | 22.3 | 25.77 | 22.17 | 109939 | 24.75819926 | DR |
| 12 | 4.945 | 24.4137250062 | 20.255 | 25.77 | 19.85 | 67279 | 23.25680474 | DR |
| 26 | 3.91 | 18.3654297792 | 21.29 | 25.77 | 18.81 | 56930 | 21.96618599 | DR |
| 52 | 8.95 | 55.0769230769 | 16.25 | 25.77 | 16.175 | 54124 | 20.98824303 | DR |
| 156 | 11.5997 | 85.290030367 | 13.6003 | 25.77 | 7.491 | 80495 | 13.61260786 | DR |
| 260 | 10.34 | 69.5827725437 | 14.86 | 25.77 | 6.24 | 76654 | 13.47651822 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 25.2 | 0.33 | 1.33 | 25.03 | 25.2 | 24.98 | 19537 |
| 1732746540 | 24.87 | 0.11 | 0.44 | 24.715 | 24.89 | 24.696 | 28128 |
| 1732660140 | 24.76 | -0.28 | -1.12 | 24.75 | 24.86 | 24.719 | 44606 |
| 1732573560 | 25.04 | 0.28 | 1.13 | 25.13 | 25.25 | 24.95 | 54355 |
| 1732314000 | 24.76 | -0.02 | -0.08 | 24.68 | 24.764 | 24.6225 | 223638 |
| 1732227900 | 24.78 | -0.15 | -0.60 | 24.638 | 24.83 | 24.638 | 191697 |
| 1732141740 | 24.93 | -0.05 | -0.20 | 25.105 | 25.105 | 24.79 | 51393 |
| 1732054800 | 24.98 | 0.02 | 0.08 | 24.61 | 25.05 | 24.61 | 56362 |
| 1731968640 | 24.96 | 0.14 | 0.56 | 24.89 | 25.014 | 24.878 | 66462 |
| 1731709260 | 24.82 | -0.01 | -0.04 | 24.91 | 24.93 | 24.69 | 107283 |
| 1731622800 | 24.83 | -0.11 | -0.44 | 24.94 | 25.05 | 24.82 | 963369 |
| 1731536760 | 24.94 | -0.21 | -0.82 | 25.05 | 25.05 | 24.822 | 78976 |
| 1731450480 | 25.145 | -0.57 | -2.20 | 25.24 | 25.24 | 24.96 | 25826 |
| 1731363600 | 25.71 | 0.84 | 3.36 | 25.63 | 25.77 | 25.618 | 24096 |
| 1731104400 | 24.875 | 0.08 | 0.33 | 24.85 | 25.13 | 24.75 | 31902 |
| 1731018540 | 24.794 | 1.67 | 7.24 | 24.215 | 24.83 | 24.2 | 23425 |
| 1730931600 | 23.12 | 0.21 | 0.92 | 22.9675 | 23.1725 | 22.89 | 33660 |
| 1730845680 | 22.91 | 0.7 | 3.15 | 22.62 | 23.004 | 22.62 | 34867 |
| 1730759160 | 22.21 | 0.16 | 0.73 | 22.3 | 22.36 | 22.17 | 29261 |
| 1730496420 | 22.05 | 0.07 | 0.32 | 22.176 | 22.22 | 22.05 | 22089 |
| 1730409780 | 21.98 | 0.08 | 0.37 | 22.05 | 22.05 | 21.715 | 19607 |
| 1730323500 | 21.9 | 0.15 | 0.69 | 21.69 | 21.99 | 21.69 | 17794 |
| 1730237280 | 21.75 | -0.01 | -0.05 | 21.67 | 21.79 | 21.67 | 24362 |
| 1730150880 | 21.76 | 0.47 | 2.21 | 21.69 | 21.82 | 21.58 | 96763 |
| 1729891500 | 21.29 | 0.39 | 1.87 | 21.41 | 21.5095 | 21.27 | 23889 |
| 1729805160 | 20.9 | -0.01 | -0.05 | 21.0025 | 21.0025 | 20.82 | 24218 |
| 1729718940 | 20.91 | -0.32 | -1.51 | 20.985 | 21.01 | 20.84 | 20045 |
| 1729632300 | 21.23 | 0.02 | 0.09 | 21.18 | 21.25 | 21.13 | 23779 |
| 1729545600 | 21.21 | -0.21 | -0.98 | 21.29 | 21.29 | 21.2 | 17172 |
| 1729286400 | 21.42 | 0.26 | 1.23 | 21.29 | 21.43 | 21.29 | 13089 |
| 1729200000 | 21.16 | 0.21 | 1.00 | 21.37 | 21.37 | 21.15 | 19086 |
| 1729113960 | 20.95 | -0.23 | -1.09 | 21 | 21.035 | 20.88 | 18153 |
| 1729027680 | 21.18 | -0.24 | -1.12 | 21.215 | 21.305 | 21.085 | 24851 |
| 1728941220 | 21.42 | -0.02 | -0.09 | 21.38 | 21.46 | 21.3 | 17774 |
| 1728681900 | 21.44 | -0.03 | -0.16 | 21.27 | 21.44 | 21.27 | 12269 |
| 1728595560 | 21.4735 | -0.18 | -0.84 | 21.34 | 21.485 | 21.34 | 19618 |
| 1728508800 | 21.655 | 0.43 | 2.00 | 21.3605 | 21.72 | 21.3605 | 35091 |
| 1728422580 | 21.23 | -0.24 | -1.12 | 21.23 | 21.23 | 21.02 | 42091 |
| 1728336000 | 21.47 | 0.05 | 0.23 | 21.69 | 21.69 | 21.4275 | 25825 |
| 1728077220 | 21.42 | 0.24 | 1.13 | 21.434 | 21.5 | 21.25 | 74709 |
| 1727990760 | 21.18 | -0.24 | -1.12 | 21.136 | 21.24 | 21.08 | 41017 |
| 1727904000 | 21.42 | -0.06 | -0.26 | 21.386 | 21.56 | 21.386 | 16019 |
| 1727818140 | 21.475 | -0.26 | -1.17 | 21.84 | 21.84 | 21.255 | 81361 |
| 1727731380 | 21.73 | -0.23 | -1.05 | 21.844 | 21.844 | 21.66 | 27184 |
| 1727472000 | 21.96 | -0.54 | -2.40 | 22.12 | 22.26 | 21.92 | 27161 |
| 1727386200 | 22.4995 | 0.68 | 3.11 | 22.21 | 22.55 | 22.19 | 256168 |
| 1727299200 | 21.82 | 0.2 | 0.93 | 21.9 | 21.95 | 21.82 | 251148 |
| 1727212800 | 21.62 | -0.11 | -0.51 | 21.572 | 21.62 | 21.564 | 28523 |
| 1727126940 | 21.73 | -0.28 | -1.27 | 21.94 | 21.94 | 21.69 | 24706 |
| 1726867200 | 22.01 | -0.25 | -1.12 | 22.12 | 22.14 | 21.87 | 25151 |
| 1726781220 | 22.26 | 0.94 | 4.41 | 22.0901 | 22.33 | 21.9695 | 209072 |
| 1726694460 | 21.32 | 0.23 | 1.09 | 21.27 | 21.56 | 21.1305 | 22107 |
| 1726608240 | 21.09 | 0.18 | 0.86 | 21.18 | 21.27 | 21.04 | 19875 |
| 1726521720 | 20.91 | 0.36 | 1.75 | 20.67 | 20.94 | 20.67 | 34271 |
| 1726262940 | 20.55 | 0.1 | 0.49 | 20.62 | 20.64 | 20.53 | 21172 |
| 1726176540 | 20.45 | 0.31 | 1.54 | 20.14 | 20.462 | 20.11 | 16639 |
| 1726090140 | 20.14 | 0.11 | 0.55 | 20.164 | 20.19 | 19.85 | 89517 |
| 1726003500 | 20.03 | -0.26 | -1.28 | 19.98 | 20.05 | 19.86 | 72558 |
| 1725917160 | 20.29 | 0.26 | 1.30 | 20.255 | 20.31 | 20.19 | 24677 |
| 1725658020 | 20.03 | -0.34 | -1.67 | 20.52 | 20.53 | 20.03 | 33391 |
| 1725571440 | 20.37 | -0.08 | -0.39 | 20.52 | 20.52 | 20.28 | 29434 |
| 1725485040 | 20.45 | -0.25 | -1.21 | 20.47 | 20.494 | 20.39 | 18415 |
| 1725398880 | 20.7 | -0.48 | -2.27 | 21.12 | 21.12 | 20.67 | 21836 |
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
