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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 29.99 | 0.04 | 0.12 | 29.92 | 30.035 | 29.855 | 2537 |
| 1732815000 | 29.955 | 0.09 | 0.32 | 29.91 | 29.955 | 29.9 | 5469 |
| 1732728600 | 29.86 | 0.02 | 0.07 | 29.95 | 30.285 | 29.495 | 1355 |
| 1732642200 | 29.84 | -0.01 | -0.03 | 29.9 | 30.175 | 29.425 | 5159 |
| 1732555800 | 29.85 | 0.11 | 0.37 | 29.8 | 29.875 | 29.76 | 11598 |
| 1732296600 | 29.74 | 0 | 0.02 | 29.76 | 29.76 | 29.675 | 69759 |
| 1732210200 | 29.735 | -0.01 | -0.02 | 29.7 | 29.815 | 29.7 | 9465 |
| 1732123800 | 29.74 | -0.03 | -0.08 | 29.71 | 30.145 | 29.42 | 13206 |
| 1732037400 | 29.765 | 0.04 | 0.13 | 29.82 | 29.82 | 29.72 | 4688 |
| 1731951000 | 29.725 | 0.08 | 0.25 | 29.68 | 29.98 | 29.6 | 11890 |
| 1731691800 | 29.65 | 0.09 | 0.30 | 29.63 | 29.99 | 29.28 | 2832 |
| 1731605400 | 29.56 | -0.14 | -0.47 | 29.67 | 29.785 | 29.56 | 12877 |
| 1731519000 | 29.7 | -0.04 | -0.13 | 29.66 | 30.23 | 29.34 | 58426 |
| 1731432600 | 29.74 | -0.06 | -0.20 | 29.66 | 30.31 | 29.275 | 23035 |
| 1731346200 | 29.8 | -0.07 | -0.23 | 29.8 | 29.8 | 29.8 | 1389 |
| 1731087000 | 29.87 | 0.32 | 1.08 | 29.85 | 29.905 | 29.8 | 2390 |
| 1731000600 | 29.55 | -0.12 | -0.39 | 29.72 | 30.16 | 29.365 | 6191 |
| 1730914200 | 29.665 | 0.02 | 0.05 | 29.75 | 30.12 | 29.59 | 9472 |
| 1730827800 | 29.65 | -0.09 | -0.30 | 29.68 | 29.76 | 29.65 | 10277 |
| 1730741400 | 29.74 | 0.12 | 0.41 | 29.74 | 29.78 | 29.68 | 7372 |
| 1730482200 | 29.62 | -0.09 | -0.30 | 29.5 | 30.16 | 29.35 | 5447 |
| 1730395800 | 29.71 | -0.08 | -0.25 | 29.76 | 30.045 | 29.625 | 16626 |
| 1730309400 | 29.785 | 0.02 | 0.08 | 29.8 | 29.865 | 29.71 | 137514 |
| 1730223000 | 29.76 | -0.05 | -0.17 | 29.78 | 30.27 | 29.64 | 12584 |
| 1730136600 | 29.81 | 0 | 0.00 | 29.74 | 29.82 | 29.74 | 6873 |
| 1729873800 | 29.81 | 0.03 | 0.10 | 29.8 | 29.885 | 29.78 | 15075 |
| 1729787400 | 29.78 | 0 | 0.00 | 29.8 | 30.21 | 29.71 | 207362 |
| 1729701000 | 29.78 | -0.04 | -0.12 | 29.89 | 29.89 | 29.75 | 100882 |
| 1729614600 | 29.815 | 0.17 | 0.56 | 29.83 | 30.2 | 29.67 | 82521 |
| 1729528200 | 29.65 | -0.34 | -1.12 | 29.97 | 29.98 | 29.65 | 74687 |
| 1729269000 | 29.985 | 0.05 | 0.18 | 29.99 | 30.005 | 29.965 | 1097 |
| 1729182600 | 29.93 | -0.12 | -0.38 | 30.02 | 30.35 | 29.93 | 15631 |
| 1729096200 | 30.045 | 0.07 | 0.22 | 30.02 | 30.05 | 30.005 | 19 |
| 1729009800 | 29.98 | 0.06 | 0.20 | 30.01 | 30.06 | 29.96 | 10238 |
| 1728923400 | 29.92 | 0.01 | 0.03 | 30.45 | 30.45 | 29.87 | 15836 |
| 1728664200 | 29.91 | 0.01 | 0.03 | 29.89 | 29.97 | 29.855 | 8795 |
| 1728577800 | 29.9 | -0.05 | -0.15 | 29.9 | 30.365 | 29.535 | 91315 |
| 1728491400 | 29.945 | -0.04 | -0.13 | 29.96 | 30.365 | 29.895 | 377583 |
| 1728405000 | 29.985 | 0.02 | 0.05 | 29.97 | 30.32 | 29.485 | 118708 |
| 1728318600 | 29.97 | -0.05 | -0.15 | 29.98 | 30.335 | 29.57 | 9205 |
| 1728059400 | 30.015 | -0.19 | -0.61 | 29.98 | 30.5 | 29.925 | 15362 |
| 1727973000 | 30.2 | -0.03 | -0.10 | 30.19 | 30.225 | 30.145 | 11389 |
| 1727886600 | 30.23 | -0.02 | -0.07 | 30.27 | 30.29 | 30.195 | 1607 |
| 1727800200 | 30.25 | 0.05 | 0.17 | 30.25 | 30.285 | 30.22 | 8258 |
| 1727713800 | 30.2 | 0 | 0.00 | 30.23 | 30.25 | 30.175 | 8835 |
| 1727454600 | 30.2 | 0.04 | 0.12 | 30.2 | 30.2 | 30.2 | 52598 |
| 1727368200 | 30.165 | -0.05 | -0.15 | 30.23 | 30.595 | 30.13 | 17077 |
| 1727281800 | 30.21 | -0.01 | -0.02 | 29.93 | 30.66 | 29.93 | 39973 |
| 1727195400 | 30.215 | 0.04 | 0.13 | 30.22 | 30.22 | 30.12 | 1267 |
| 1727109000 | 30.175 | 0.04 | 0.12 | 30.23 | 30.65 | 30.155 | 27419 |
| 1726849800 | 30.14 | -0.08 | -0.25 | 30.22 | 30.24 | 30.13 | 1653 |
| 1726763400 | 30.215 | 0.04 | 0.12 | 30.16 | 30.285 | 30.1 | 66827 |
| 1726677000 | 30.18 | -0.16 | -0.53 | 30.25 | 30.25 | 30.125 | 15298 |
| 1726590600 | 30.34 | 0.12 | 0.40 | 30.24 | 30.53 | 29.835 | 38130 |
| 1726504200 | 30.22 | 0.06 | 0.20 | 30.21 | 30.27 | 30.155 | 33342 |
| 1726245000 | 30.16 | 0.06 | 0.20 | 30.16 | 30.215 | 30.12 | 9297 |
| 1726158600 | 30.1 | -0.02 | -0.07 | 30.15 | 30.18 | 30.07 | 70477 |
| 1726072200 | 30.12 | 0.04 | 0.13 | 30.18 | 30.545 | 29.69 | 49212 |
| 1725985800 | 30.08 | 0.03 | 0.10 | 30.12 | 30.395 | 29.715 | 58387 |
| 1725899400 | 30.05 | -0.03 | -0.08 | 30.04 | 30.135 | 30 | 20951 |
| 1725640200 | 30.075 | 0.09 | 0.30 | 30.07 | 30.495 | 29.57 | 46620 |
| 1725553800 | 29.985 | 0.05 | 0.18 | 30 | 30.44 | 29.54 | 58866 |
| 1725467400 | 29.93 | 0.09 | 0.30 | 29.89 | 30.34 | 29.605 | 15041 |
| 1725381000 | 29.84 | 0.07 | 0.24 | 29.83 | 30.265 | 29.785 | 12909 |
| 1725294600 | 29.77 | -0.03 | -0.10 | 29.79 | 29.825 | 29.755 | 6265 |
| 1725035400 | 29.8 | -0.02 | -0.07 | 29.86 | 29.885 | 29.765 | 30956 |
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
