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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 24.2725 | 0.58 | 2.44 | 24.325 | 24.34 | 24.235 | 100 |
| 1732642200 | 23.695 | -0.05 | -0.21 | 23.695 | 23.695 | 23.695 | 0 |
| 1732555800 | 23.745 | -0.08 | -0.35 | 23.73 | 23.8725 | 23.715 | 115 |
| 1732296600 | 23.8275 | -0.71 | -2.88 | 23.88 | 23.9425 | 23.815 | 5744 |
| 1732210200 | 24.535 | -0.06 | -0.24 | 24.535 | 24.535 | 24.535 | 0 |
| 1732123800 | 24.595 | 0.02 | 0.07 | 24.62 | 24.695 | 24.555 | 6815 |
| 1732037400 | 24.5775 | -0.02 | -0.06 | 24.565 | 24.6225 | 24.52 | 43 |
| 1731951000 | 24.5925 | 0.14 | 0.58 | 24.5 | 24.6525 | 24.4475 | 509 |
| 1731691800 | 24.45 | -0.22 | -0.87 | 24.3 | 24.45 | 24.3 | 220 |
| 1731605400 | 24.665 | -0.23 | -0.93 | 24.675 | 24.72 | 24.5025 | 211 |
| 1731519000 | 24.8975 | 0.05 | 0.19 | 25.065 | 25.155 | 24.8625 | 220 |
| 1731432600 | 24.85 | -0.6 | -2.37 | 24.85 | 24.85 | 24.85 | 12 |
| 1731346200 | 25.4525 | 0.19 | 0.74 | 25.45 | 25.76 | 25.4375 | 15 |
| 1731087000 | 25.265 | -1.33 | -4.98 | 25.72 | 25.765 | 25.18 | 240 |
| 1731000600 | 26.59 | 1.2 | 4.72 | 26.49 | 26.685 | 26.2675 | 7269 |
| 1730914200 | 25.3925 | -0.62 | -2.36 | 25.17 | 25.505 | 25.0775 | 439 |
| 1730827800 | 26.0075 | 0.57 | 2.23 | 25.91 | 26.0175 | 25.8775 | 244 |
| 1730741400 | 25.44 | 0.29 | 1.13 | 25.345 | 25.5975 | 25.345 | 184 |
| 1730482200 | 25.155 | 0.19 | 0.74 | 25.085 | 25.1975 | 25.085 | 88 |
| 1730395800 | 24.97 | -0.12 | -0.48 | 24.9 | 25.04 | 24.795 | 614 |
| 1730309400 | 25.09 | -0.43 | -1.68 | 25.09 | 25.09 | 25.09 | 28 |
| 1730223000 | 25.5175 | -0.11 | -0.41 | 25.465 | 25.9825 | 25.295 | 841 |
| 1730136600 | 25.6225 | 0.28 | 1.09 | 25.6225 | 25.6225 | 25.6225 | 10 |
| 1729873800 | 25.345 | 0.26 | 1.03 | 25.305 | 25.52 | 25.3 | 2042 |
| 1729787400 | 25.0875 | -0.28 | -1.10 | 25.0875 | 25.0875 | 25.0875 | 5 |
| 1729701000 | 25.3675 | -0.13 | -0.50 | 25.64 | 25.64 | 25.35 | 581 |
| 1729614600 | 25.495 | 0.47 | 1.89 | 25.495 | 25.495 | 25.495 | 2 |
| 1729528200 | 25.0225 | -0.42 | -1.64 | 25.0225 | 25.0225 | 25.0225 | 0 |
| 1729269000 | 25.44 | 1.14 | 4.70 | 25.6 | 25.6 | 25.39 | 60 |
| 1729182600 | 24.2975 | -0.8 | -3.19 | 24.2975 | 24.2975 | 24.2975 | 0 |
| 1729096200 | 25.0975 | 0.29 | 1.17 | 25.0975 | 25.0975 | 25.0975 | 0 |
| 1729009800 | 24.8075 | -1.24 | -4.75 | 25.05 | 25.2875 | 24.7725 | 652 |
| 1728923400 | 26.045 | -0.33 | -1.26 | 26 | 26.8875 | 25.3975 | 681 |
| 1728664200 | 26.3775 | 0.02 | 0.09 | 26.125 | 26.385 | 26.0625 | 271 |
| 1728577800 | 26.355 | 0.22 | 0.83 | 26.37 | 26.76 | 25.9725 | 220 |
| 1728491400 | 26.1375 | -0.88 | -3.24 | 26.005 | 26.245 | 25.1275 | 1948 |
| 1728405000 | 27.0125 | -2.7 | -9.08 | 27.31 | 29.3825 | 26.0625 | 1080 |
| 1728318600 | 29.71 | 0.98 | 3.40 | 30.06 | 30.35 | 29.4625 | 909 |
| 1728059400 | 28.7325 | 0.57 | 2.02 | 28.7325 | 28.7325 | 28.7325 | 21 |
| 1727973000 | 28.1625 | 0.23 | 0.83 | 28.14 | 28.3375 | 27.2675 | 586 |
| 1727886600 | 27.93 | 1.77 | 6.78 | 28.18 | 28.8075 | 27.71 | 306 |
| 1727800200 | 26.1575 | 0.13 | 0.52 | 26 | 26.21 | 25.57 | 3811 |
| 1727713800 | 26.0225 | 0.57 | 2.25 | 26.58 | 26.58 | 25.685 | 1039 |
| 1727454600 | 25.45 | 0.7 | 2.85 | 25.375 | 27.765 | 24.885 | 2410 |
| 1727368200 | 24.745 | 1.59 | 6.84 | 24 | 25.14 | 23.8775 | 1469 |
| 1727281800 | 23.16 | 0.01 | 0.03 | 23.015 | 23.29 | 22.9125 | 2751 |
| 1727195400 | 23.1525 | 1.55 | 7.19 | 23.055 | 23.335 | 22.775 | 380 |
| 1727109000 | 21.6 | 0.3 | 1.40 | 21.47 | 21.78 | 21.0725 | 260 |
| 1726849800 | 21.3025 | 0.07 | 0.32 | 21.3025 | 21.3025 | 21.3025 | 0 |
| 1726763400 | 21.235 | 0.41 | 1.98 | 21.235 | 21.235 | 21.235 | 0 |
| 1726677000 | 20.8225 | -0.06 | -0.26 | 20.8225 | 20.8225 | 20.8225 | 6 |
| 1726590600 | 20.8775 | 0.17 | 0.82 | 20.8775 | 20.8775 | 20.8775 | 0 |
| 1726504200 | 20.7075 | 0.07 | 0.31 | 20.67 | 20.7825 | 20.67 | 465 |
| 1726245000 | 20.6425 | 0.05 | 0.27 | 20.6425 | 20.6425 | 20.6425 | 0 |
| 1726158600 | 20.5875 | -0.02 | -0.11 | 20.5875 | 20.5875 | 20.5875 | 18 |
| 1726072200 | 20.61 | 0.11 | 0.54 | 20.61 | 20.61 | 20.61 | 1 |
| 1725985800 | 20.5 | -0.08 | -0.39 | 20.5 | 20.5 | 20.5 | 0 |
| 1725899400 | 20.58 | -0.18 | -0.87 | 20.48 | 20.8175 | 20.345 | 83 |
| 1725640200 | 20.76 | -0.24 | -1.13 | 20.76 | 20.76 | 20.76 | 0 |
| 1725553800 | 20.9975 | -0.02 | -0.08 | 20.945 | 21.3225 | 20.7675 | 62 |
| 1725467400 | 21.015 | -0.02 | -0.10 | 21.035 | 21.2175 | 20.955 | 448 |
| 1725381000 | 21.035 | -0.03 | -0.14 | 21.035 | 21.035 | 21.035 | 0 |
| 1725294600 | 21.065 | -0.2 | -0.93 | 21.065 | 21.065 | 21.065 | 0 |
| 1725035400 | 21.2625 | 0.16 | 0.76 | 21.2625 | 21.2625 | 21.2625 | 0 |
| 1724949000 | 21.1025 | 0.15 | 0.74 | 21.135 | 21.135 | 21.075 | 18 |
| 1724862600 | 20.9475 | -0.27 | -1.26 | 20.9475 | 20.9475 | 20.9475 | 0 |
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
