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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 23.65 | -0.1 | -0.40 | 23.65 | 23.65 | 23.65 | 7 |
| 1732210200 | 23.745 | 0.53 | 2.26 | 23.745 | 23.745 | 23.745 | 2680 |
| 1732123800 | 23.22 | -0.21 | -0.90 | 23.22 | 23.22 | 23.22 | 4540 |
| 1732037400 | 23.43 | -0.15 | -0.62 | 23.43 | 23.43 | 23.43 | 1408 |
| 1731951000 | 23.575 | 0.25 | 1.05 | 23.575 | 23.575 | 23.575 | 2857 |
| 1731691800 | 23.33 | -0.56 | -2.34 | 23.295 | 23.3475 | 23.295 | 215 |
| 1731605400 | 23.89 | -0.07 | -0.27 | 23.89 | 23.89 | 23.89 | 1369 |
| 1731519000 | 23.955 | 0.2 | 0.86 | 23.7 | 24.0525 | 23.6725 | 3518 |
| 1731432600 | 23.75 | -0.08 | -0.34 | 23.75 | 23.75 | 23.75 | 3563 |
| 1731346200 | 23.83 | 0.08 | 0.34 | 23.905 | 23.905 | 23.78 | 12770 |
| 1731087000 | 23.75 | 0.18 | 0.79 | 23.75 | 23.75 | 23.75 | 3 |
| 1731000600 | 23.565 | 0.04 | 0.17 | 23.535 | 23.64 | 23.485 | 10197 |
| 1730914200 | 23.525 | 0.52 | 2.28 | 23.46 | 23.525 | 23.2275 | 3397 |
| 1730827800 | 23 | 0.34 | 1.48 | 23 | 23 | 23 | 4538 |
| 1730741400 | 22.665 | -0.12 | -0.50 | 22.7 | 22.7375 | 22.62 | 2702 |
| 1730482200 | 22.78 | -0.07 | -0.31 | 22.695 | 23.0125 | 22.6525 | 43 |
| 1730395800 | 22.85 | -0.44 | -1.89 | 22.895 | 22.94 | 22.645 | 209 |
| 1730309400 | 23.29 | 0.21 | 0.91 | 23.135 | 23.29 | 22.985 | 709 |
| 1730223000 | 23.08 | -0.17 | -0.71 | 23.215 | 23.215 | 22.945 | 17011 |
| 1730136600 | 23.245 | 0.13 | 0.55 | 23.245 | 23.245 | 23.245 | 10542 |
| 1729873800 | 23.1175 | 0.14 | 0.60 | 23.13 | 23.35 | 22.8775 | 2580 |
| 1729787400 | 22.98 | 0.05 | 0.22 | 22.98 | 22.98 | 22.98 | 35669 |
| 1729701000 | 22.93 | -0.34 | -1.46 | 22.93 | 22.93 | 22.93 | 62110 |
| 1729614600 | 23.27 | 0.34 | 1.48 | 23.27 | 23.27 | 23.27 | 836 |
| 1729528200 | 22.93 | -0.28 | -1.21 | 23.1 | 23.1375 | 22.8575 | 8019 |
| 1729269000 | 23.21 | 0.01 | 0.05 | 23.295 | 23.335 | 23.1075 | 41 |
| 1729182600 | 23.1975 | 0.15 | 0.65 | 23.225 | 23.5125 | 22.865 | 354 |
| 1729096200 | 23.0475 | -0.23 | -0.98 | 23.0475 | 23.0475 | 23.0475 | 0 |
| 1729009800 | 23.275 | 0.14 | 0.61 | 23.275 | 23.275 | 23.275 | 2703 |
| 1728923400 | 23.135 | 0.13 | 0.57 | 23.16 | 23.175 | 23.005 | 1380 |
| 1728664200 | 23.005 | 0.11 | 0.49 | 23.045 | 23.045 | 22.8375 | 458 |
| 1728577800 | 22.8925 | 0.03 | 0.13 | 22.915 | 23.3275 | 22.8125 | 191 |
| 1728491400 | 22.8625 | 0.17 | 0.74 | 22.775 | 23.0725 | 22.47 | 150 |
| 1728405000 | 22.695 | 0.01 | 0.06 | 22.38 | 22.7575 | 22.38 | 90 |
| 1728318600 | 22.6825 | 0.11 | 0.48 | 22.635 | 22.705 | 22.6225 | 247 |
| 1728059400 | 22.575 | 0.05 | 0.23 | 22.64 | 22.64 | 22.5525 | 210 |
| 1727973000 | 22.5225 | -0.08 | -0.35 | 22.5225 | 22.5225 | 22.5225 | 0 |
| 1727886600 | 22.6025 | 0.06 | 0.28 | 22.6025 | 22.6025 | 22.6025 | 1 |
| 1727800200 | 22.54 | -0.15 | -0.64 | 22.62 | 22.655 | 22.46 | 655 |
| 1727713800 | 22.685 | -0.07 | -0.32 | 22.805 | 22.87 | 22.595 | 2690 |
| 1727454600 | 22.7575 | 0.08 | 0.34 | 22.7575 | 22.7575 | 22.7575 | 0 |
| 1727368200 | 22.68 | 0.01 | 0.04 | 22.85 | 22.9875 | 22.6475 | 153 |
| 1727281800 | 22.67 | 0.04 | 0.17 | 22.77 | 22.77 | 22.6125 | 43 |
| 1727195400 | 22.6325 | 0 | 0.02 | 22.79 | 22.79 | 22.4075 | 54 |
| 1727109000 | 22.6275 | 0.15 | 0.67 | 22.615 | 22.7475 | 22.2 | 4 |
| 1726849800 | 22.4775 | -0.13 | -0.58 | 22.585 | 22.585 | 22.4475 | 1 |
| 1726763400 | 22.6075 | 0.33 | 1.48 | 22.54 | 22.655 | 22.5025 | 32 |
| 1726677000 | 22.2775 | -0.09 | -0.41 | 22.2775 | 22.2775 | 22.2775 | 14 |
| 1726590600 | 22.37 | 0.15 | 0.69 | 22.37 | 22.37 | 22.37 | 0 |
| 1726504200 | 22.2175 | -0.04 | -0.16 | 22.315 | 22.315 | 22.1575 | 5503 |
| 1726245000 | 22.2525 | 0.12 | 0.55 | 22.205 | 22.3375 | 22.145 | 65864 |
| 1726158600 | 22.13 | 0.66 | 3.07 | 22.06 | 22.16 | 21.895 | 146438 |
| 1726072200 | 21.47 | -0.21 | -0.95 | 21.47 | 21.47 | 21.47 | 24 |
| 1725985800 | 21.675 | 0.15 | 0.71 | 21.675 | 21.675 | 21.675 | 1 |
| 1725899400 | 21.5225 | 0.1 | 0.44 | 21.5225 | 21.5225 | 21.5225 | 9 |
| 1725640200 | 21.4275 | -0.27 | -1.23 | 21.435 | 21.47 | 21.3975 | 554 |
| 1725553800 | 21.695 | -0.15 | -0.69 | 21.62 | 21.9125 | 21.62 | 10756 |
| 1725467400 | 21.845 | -0.32 | -1.44 | 21.765 | 22.08 | 21.6825 | 24842 |
| 1725381000 | 22.165 | -0.16 | -0.72 | 22.165 | 22.165 | 22.165 | 6048 |
| 1725294600 | 22.325 | 0.21 | 0.96 | 22.255 | 22.3475 | 22.19 | 21 |
| 1725035400 | 22.1125 | -0.14 | -0.61 | 22.15 | 22.3875 | 22.11 | 275 |
| 1724949000 | 22.2475 | 0.16 | 0.72 | 22.2475 | 22.2475 | 22.2475 | 6 |
| 1724862600 | 22.0875 | -0.12 | -0.52 | 22.275 | 22.275 | 22.0575 | 54 |
| 1724776200 | 22.2025 | -0.03 | -0.12 | 22.05 | 22.3375 | 22.05 | 93 |
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
