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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 23.3875 | 0.03 | 0.14 | 23.32 | 23.68 | 23.075 | 3930 |
| 1732728600 | 23.355 | 0.02 | 0.06 | 23.4 | 23.425 | 22.825 | 233 |
| 1732642200 | 23.34 | -0.06 | -0.26 | 23.34 | 23.34 | 23.34 | 0 |
| 1732555800 | 23.4 | 0.29 | 1.25 | 23.29 | 23.8875 | 22.8675 | 2766 |
| 1732296600 | 23.11 | 0.37 | 1.63 | 22.935 | 23.4375 | 22.625 | 8850 |
| 1732210200 | 22.74 | 0.29 | 1.30 | 22.74 | 23.085 | 21.8675 | 3211 |
| 1732123800 | 22.4475 | -0.14 | -0.63 | 22.4475 | 22.4475 | 22.4475 | 0 |
| 1732037400 | 22.59 | 0.06 | 0.28 | 22.59 | 22.59 | 22.59 | 0 |
| 1731951000 | 22.5275 | 0.02 | 0.07 | 22.64 | 22.875 | 21.935 | 789 |
| 1731691800 | 22.5125 | -0.48 | -2.08 | 22.94 | 23.185 | 21.93 | 215 |
| 1731605400 | 22.99 | -0.07 | -0.30 | 23.17 | 23.5225 | 22.1475 | 118 |
| 1731519000 | 23.06 | -0.1 | -0.43 | 23.16 | 23.62 | 22.1775 | 415 |
| 1731432600 | 23.16 | -0.09 | -0.40 | 23.25 | 23.25 | 22.125 | 629 |
| 1731346200 | 23.2525 | 0.17 | 0.71 | 23.345 | 23.745 | 22.465 | 244 |
| 1731087000 | 23.0875 | 0.14 | 0.60 | 23.07 | 23.45 | 22.1525 | 1900 |
| 1731000600 | 22.95 | 0.15 | 0.66 | 22.92 | 23.3275 | 22.7275 | 5145 |
| 1730914200 | 22.8 | 0.28 | 1.25 | 22.895 | 23.1275 | 21.9475 | 1 |
| 1730827800 | 22.5175 | -0.05 | -0.22 | 22.6 | 22.9175 | 22.01 | 242 |
| 1730741400 | 22.5675 | -0.11 | -0.49 | 22.5 | 22.9625 | 21.825 | 1674 |
| 1730482200 | 22.6775 | 0.23 | 1.01 | 22.4 | 23 | 22.3675 | 29500 |
| 1730395800 | 22.45 | -0.34 | -1.47 | 22.68 | 22.9575 | 21.8025 | 25100 |
| 1730309400 | 22.785 | 0.07 | 0.33 | 22.73 | 23.145 | 21.86 | 973 |
| 1730223000 | 22.71 | -0.14 | -0.61 | 22.81 | 23.12 | 21.86 | 728 |
| 1730136600 | 22.85 | 0.15 | 0.65 | 22.86 | 22.8875 | 22.5875 | 50 |
| 1729873800 | 22.7025 | -0.21 | -0.91 | 22.895 | 23.435 | 22.045 | 400 |
| 1729787400 | 22.91 | 0.12 | 0.52 | 22.97 | 23.4 | 21.95 | 793 |
| 1729701000 | 22.7925 | -0.12 | -0.50 | 22.7925 | 22.7925 | 22.7925 | 0 |
| 1729614600 | 22.9075 | 0.04 | 0.15 | 23.02 | 23.335 | 22.5875 | 6105 |
| 1729528200 | 22.8725 | -0.24 | -1.04 | 23.21 | 23.555 | 22.7625 | 480 |
| 1729269000 | 23.1125 | -0.01 | -0.03 | 23.14 | 23.18 | 23.1 | 40248 |
| 1729182600 | 23.12 | 0.04 | 0.18 | 23.12 | 23.12 | 23.12 | 0 |
| 1729096200 | 23.0775 | -0.02 | -0.09 | 23.04 | 23.4775 | 22.495 | 210 |
| 1729009800 | 23.0975 | 0.13 | 0.56 | 23.0975 | 23.0975 | 23.0975 | 0 |
| 1728923400 | 22.97 | 0.08 | 0.37 | 23.06 | 23.3775 | 21.95 | 9950 |
| 1728664200 | 22.885 | 0.15 | 0.66 | 22.635 | 23.0525 | 21.995 | 200 |
| 1728577800 | 22.735 | -0.1 | -0.42 | 22.78 | 23.0575 | 21.925 | 20 |
| 1728491400 | 22.83 | 0.25 | 1.11 | 22.83 | 22.83 | 22.83 | 0 |
| 1728405000 | 22.58 | -0.04 | -0.18 | 22.68 | 23.0875 | 22.34 | 22 |
| 1728318600 | 22.62 | -0.08 | -0.35 | 22.62 | 22.62 | 22.62 | 0 |
| 1728059400 | 22.7 | -0.02 | -0.09 | 22.7 | 22.7 | 22.7 | 0 |
| 1727973000 | 22.72 | -0.15 | -0.66 | 22.82 | 23.13 | 21.85 | 2365 |
| 1727886600 | 22.87 | 0.22 | 0.97 | 22.735 | 23.115 | 22.165 | 500 |
| 1727800200 | 22.65 | -0.22 | -0.96 | 22.87 | 23.2225 | 21.915 | 5757 |
| 1727713800 | 22.87 | -0.28 | -1.21 | 22.98 | 23.43 | 22.3425 | 1444 |
| 1727454600 | 23.15 | 0.31 | 1.36 | 23.08 | 23.51 | 22.1375 | 4253 |
| 1727368200 | 22.84 | 0.17 | 0.76 | 22.645 | 23.3 | 21.9325 | 12492 |
| 1727281800 | 22.6675 | -0.28 | -1.21 | 22.6675 | 22.6675 | 22.6675 | 0 |
| 1727195400 | 22.945 | 0.35 | 1.55 | 22.76 | 23.2675 | 22.6325 | 26446 |
| 1727109000 | 22.595 | 0.1 | 0.44 | 22.66 | 22.975 | 21.8025 | 214 |
| 1726849800 | 22.495 | -0.18 | -0.77 | 22.495 | 22.495 | 22.495 | 0 |
| 1726763400 | 22.67 | 0.29 | 1.27 | 22.785 | 23.3125 | 22.15 | 1107 |
| 1726677000 | 22.385 | -0.24 | -1.06 | 22.56 | 22.865 | 21.84 | 15 |
| 1726590600 | 22.625 | 0.2 | 0.91 | 22.625 | 23.0275 | 22.3875 | 20 |
| 1726504200 | 22.42 | -0.01 | -0.03 | 22.505 | 22.9425 | 21.9425 | 4832 |
| 1726245000 | 22.4275 | 0.25 | 1.12 | 22.34 | 22.8 | 22.185 | 450 |
| 1726158600 | 22.18 | 0.13 | 0.58 | 22.38 | 22.76 | 22.145 | 3750 |
| 1726072200 | 22.0525 | -0.18 | -0.79 | 22.1 | 22.4225 | 21.8725 | 722 |
| 1725985800 | 22.2275 | -0.13 | -0.59 | 22.33 | 22.7125 | 22.195 | 1830 |
| 1725899400 | 22.36 | 0.21 | 0.94 | 22.345 | 22.36 | 22.24 | 6340 |
| 1725640200 | 22.1525 | -0.14 | -0.62 | 22.1525 | 22.1525 | 22.1525 | 6200 |
| 1725553800 | 22.29 | -0.23 | -1.03 | 22.42 | 22.8375 | 21.915 | 732 |
| 1725467400 | 22.5225 | 0 | 0.01 | 22.43 | 22.8075 | 21.715 | 682 |
| 1725381000 | 22.52 | -0.04 | -0.18 | 22.52 | 22.52 | 22.52 | 0 |
| 1725294600 | 22.56 | 0.13 | 0.58 | 22.56 | 22.56 | 22.56 | 0 |
| 1725035400 | 22.43 | -0.12 | -0.51 | 22.66 | 23.015 | 21.99 | 12208 |
| 1724949000 | 22.545 | 0.19 | 0.85 | 22.6 | 22.8625 | 21.88 | 2084 |
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
