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 | -1.45 | -5.58766859345 | 25.95 | 26.55 | 24.5 | 514 | 25.76500324 | FU |
| 4 | 0.23 | 0.947672023074 | 24.27 | 26.69 | 22.57 | 454 | 25.42150269 | FU |
| 12 | -3.5 | -12.5 | 28 | 28.99 | 22.57 | 462 | 25.51387958 | FU |
| 26 | -3.65 | -12.9662522202 | 28.15 | 29.48 | 22.57 | 352 | 26.46115758 | FU |
| 52 | -6.51 | -20.993227991 | 31.01 | 32.27 | 22.57 | 362 | 28.3819471 | FU |
| 156 | -34.01 | -58.1268159289 | 58.51 | 75 | 22.57 | 613 | 47.33600387 | FU |
| 260 | -63.5 | -72.1590909091 | 88 | 100.2 | 22.57 | 1630 | 71.97227897 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 24.5 | -0.02 | -0.08 | 24.52 | 24.56 | 24.5 | 139 |
| 1732224600 | 24.52 | -1.48 | -5.69 | 25.61 | 25.62 | 24.52 | 245 |
| 1732051800 | 26 | 0 | 0.00 | 26.54 | 26.55 | 25.94 | 127 |
| 1731965340 | 26 | -0.07 | -0.27 | 25.95 | 26 | 25.07 | 1171 |
| 1731619800 | 26.07 | 0.07 | 0.27 | 26 | 26.07 | 25.51 | 590 |
| 1731533400 | 26 | 0 | 0.00 | 26 | 26.01 | 25.5 | 657 |
| 1731446940 | 26 | 0.01 | 0.04 | 26 | 26 | 24.81 | 340 |
| 1731360540 | 25.99 | -0.01 | -0.04 | 26 | 26.01 | 25 | 213 |
| 1731101400 | 26 | 0 | 0.00 | 25.99 | 26.51 | 25.23 | 191 |
| 1731014940 | 26 | 0.1 | 0.39 | 26.69 | 26.69 | 24.5 | 224 |
| 1730928600 | 25.9 | 0.55 | 2.17 | 25.34 | 26 | 25.34 | 1457 |
| 1730842200 | 25.35 | 1.84 | 7.83 | 24.39 | 25.35 | 22.57 | 861 |
| 1730755800 | 23.51 | -0.53 | -2.20 | 23.76 | 23.76 | 23.17 | 42 |
| 1730496600 | 24.04 | -0.21 | -0.87 | 24.2 | 24.2 | 24.04 | 161 |
| 1730410200 | 24.25 | 0 | 0.00 | 24.26 | 24.26 | 24.25 | 333 |
| 1730323800 | 24.25 | -0.01 | -0.04 | 24.25 | 24.26 | 24.25 | 243 |
| 1730237340 | 24.26 | -0.04 | -0.16 | 24.3 | 24.3 | 24.25 | 729 |
| 1730151000 | 24.3 | 0.05 | 0.21 | 24.25 | 24.31 | 24.25 | 538 |
| 1729891800 | 24.25 | 0 | 0.00 | 24.27 | 24.54 | 24.25 | 50 |
| 1729805400 | 24.25 | 0 | 0.00 | 24.26 | 25.35 | 24.25 | 3548 |
| 1729719000 | 24.25 | -0.47 | -1.90 | 24.72 | 24.99 | 24.25 | 506 |
| 1729632600 | 24.72 | -0.28 | -1.12 | 25 | 25 | 24.72 | 1813 |
| 1729546140 | 25 | 0 | 0.00 | 25 | 25 | 25 | 48 |
| 1729287000 | 25 | -0.1 | -0.40 | 25 | 25.39 | 25 | 65 |
| 1729200540 | 25.1 | -0.29 | -1.14 | 25.39 | 25.39 | 25.01 | 66 |
| 1729114140 | 25.39 | 0.39 | 1.56 | 25.01 | 25.39 | 25 | 1860 |
| 1729027740 | 25 | -0.5 | -1.96 | 25.49 | 25.5 | 25 | 33 |
| 1728941340 | 25.5 | -0.07 | -0.27 | 25.83 | 25.83 | 25 | 1591 |
| 1728682200 | 25.57 | 0.34 | 1.35 | 25.2 | 25.57 | 25 | 128 |
| 1728595740 | 25.23 | -0.84 | -3.22 | 26.04 | 26.04 | 25.03 | 7 |
| 1728509400 | 26.07 | 0 | 0.00 | 25.62 | 26.07 | 25.17 | 48 |
| 1728422940 | 26.07 | 1.06 | 4.24 | 25 | 26.23 | 25 | 784 |
| 1728336600 | 25.01 | -0.39 | -1.54 | 26.48 | 26.48 | 25.01 | 164 |
| 1728077400 | 25.4 | 0 | 0.00 | 25.11 | 25.4 | 25 | 514 |
| 1727991000 | 25.4 | 0.39 | 1.56 | 25.75 | 26.66 | 25 | 614 |
| 1727904540 | 25.01 | 0.01 | 0.04 | 25 | 27.03 | 25 | 276 |
| 1727818200 | 25 | -0.7 | -2.72 | 25.45 | 25.46 | 25 | 164 |
| 1727731800 | 25.7 | -0.23 | -0.89 | 25.7 | 25.72 | 25.45 | 788 |
| 1727472600 | 25.93 | 0.23 | 0.89 | 25.7 | 25.93 | 25.7 | 19 |
| 1727386140 | 25.7 | -0.28 | -1.08 | 25.98 | 25.98 | 25.7 | 1211 |
| 1727299740 | 25.98 | 0.28 | 1.09 | 25.7 | 26.88 | 25.7 | 13 |
| 1727213400 | 25.7 | -1.38 | -5.10 | 27.85 | 27.85 | 25.37 | 423 |
| 1727127000 | 27.08 | 0.07 | 0.26 | 27 | 27.14 | 26.72 | 169 |
| 1726867800 | 27.01 | -0.14 | -0.52 | 27.15 | 27.15 | 27 | 1470 |
| 1726781400 | 27.15 | 0 | 0.00 | 27.16 | 27.16 | 27.15 | 133 |
| 1726695000 | 27.15 | 0 | 0.00 | 27.16 | 27.41 | 27.15 | 79 |
| 1726608600 | 27.15 | -0.25 | -0.91 | 27.3 | 27.3 | 27.15 | 183 |
| 1726522200 | 27.4 | -0.02 | -0.07 | 27.4 | 27.4 | 27.4 | 2 |
| 1726263000 | 27.42 | 0.02 | 0.07 | 27.98 | 27.98 | 27.42 | 3 |
| 1726176540 | 27.4 | 0.03 | 0.11 | 27.15 | 27.4 | 27.15 | 70 |
| 1726090140 | 27.37 | 0.2 | 0.74 | 27.15 | 27.37 | 27.15 | 900 |
| 1726003740 | 27.17 | -0.01 | -0.04 | 27.35 | 27.35 | 27.17 | 28 |
| 1725917400 | 27.18 | -0.52 | -1.88 | 27.53 | 27.7 | 27.18 | 17 |
| 1725658200 | 27.7 | -0.61 | -2.15 | 27.65 | 27.7 | 27.65 | 32 |
| 1725571800 | 28.31 | 0.56 | 2.02 | 27.15 | 28.31 | 27.15 | 99 |
| 1725485400 | 27.75 | -0.03 | -0.11 | 27.78 | 27.79 | 27 | 225 |
| 1725399000 | 27.78 | -0.22 | -0.79 | 28.99 | 28.99 | 27.43 | 96 |
| 1725312600 | 28 | -0.02 | -0.07 | 27.97 | 28 | 27.49 | 376 |
| 1725053400 | 28.02 | 0.02 | 0.07 | 28 | 28.02 | 27.99 | 70 |
| 1724967000 | 28 | -0.1 | -0.36 | 27.99 | 28 | 27.99 | 12 |
| 1724880600 | 28.1 | 0 | 0.00 | 27.99 | 28.1 | 27.99 | 473 |
| 1724794140 | 28.1 | 0.1 | 0.36 | 28.01 | 28.1 | 28 | 21 |
| 1724707740 | 28 | -0.05 | -0.18 | 28 | 28.24 | 28 | 23 |
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
