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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 24.244 | 0.07 | 0.28 | 24.244 | 24.244 | 24.244 | 0 |
| 1732555800 | 24.176 | 0.52 | 2.21 | 24.452 | 27.0075 | 21.594 | 31 |
| 1732296600 | 23.654 | -0.01 | -0.04 | 23.654 | 23.654 | 23.654 | 5 |
| 1732210200 | 23.6635 | 0.75 | 3.28 | 23.6635 | 23.6635 | 23.6635 | 2 |
| 1732123800 | 22.911 | -0.39 | -1.65 | 23.723 | 26.0645 | 20.28 | 675 |
| 1732037400 | 23.2965 | -0.04 | -0.17 | 22.7 | 25.613 | 19.9415 | 176 |
| 1731951000 | 23.337 | 0.31 | 1.35 | 22.872 | 25.4725 | 20.3665 | 124 |
| 1731691800 | 23.027 | -1.86 | -7.48 | 23.882 | 26.4945 | 20.339 | 234 |
| 1731605400 | 24.8875 | -0.09 | -0.36 | 25.049 | 27.7605 | 22.1105 | 199 |
| 1731519000 | 24.978 | -0.11 | -0.43 | 24.978 | 24.978 | 24.978 | 4 |
| 1731432600 | 25.087 | -0.18 | -0.71 | 25.211 | 27.6355 | 22.49 | 37 |
| 1731346200 | 25.2655 | -0.42 | -1.64 | 25.645 | 28.1855 | 22.466 | 26 |
| 1731087000 | 25.688 | 0.65 | 2.58 | 25.688 | 25.688 | 25.688 | 3 |
| 1731000600 | 25.0415 | 1.73 | 7.42 | 24.222 | 27.4445 | 23.1495 | 185 |
| 1730914200 | 23.3115 | 1.16 | 5.24 | 23.533 | 26.0715 | 20.895 | 327 |
| 1730827800 | 22.1515 | 0.37 | 1.70 | 22.1515 | 22.1515 | 22.1515 | 0 |
| 1730741400 | 21.781 | -0.15 | -0.67 | 21.781 | 21.781 | 21.781 | 1 |
| 1730482200 | 21.928 | 0.42 | 1.97 | 21.928 | 21.928 | 21.928 | 4 |
| 1730395800 | 21.505 | -1.87 | -8.01 | 21.505 | 21.505 | 21.505 | 309 |
| 1730309400 | 23.3785 | 0.12 | 0.53 | 23.436 | 25.8595 | 21.0205 | 25 |
| 1730223000 | 23.256 | 0.18 | 0.80 | 23.256 | 23.256 | 23.256 | 0 |
| 1730136600 | 23.0725 | -0.67 | -2.84 | 23.115 | 25.448 | 20.582 | 26 |
| 1729873800 | 23.747 | 1.37 | 6.10 | 23.747 | 23.747 | 23.747 | 0 |
| 1729787400 | 22.3815 | 0.11 | 0.49 | 22.494 | 24.8805 | 19.8575 | 52 |
| 1729701000 | 22.273 | -0.56 | -2.45 | 22.273 | 22.273 | 22.273 | 0 |
| 1729614600 | 22.833 | 0.4 | 1.79 | 22.924 | 25.186 | 20.464 | 37 |
| 1729528200 | 22.4315 | -0.52 | -2.27 | 22.4315 | 22.4315 | 22.4315 | 7 |
| 1729269000 | 22.9515 | 0.19 | 0.82 | 22.717 | 25.2695 | 20.2895 | 1 |
| 1729182600 | 22.765 | 0.49 | 2.18 | 22.617 | 25.4945 | 20.2345 | 195 |
| 1729096200 | 22.279 | -0.29 | -1.29 | 22.501 | 24.875 | 19.695 | 235 |
| 1729009800 | 22.5705 | -0.52 | -2.25 | 22.5705 | 22.5705 | 22.5705 | 5 |
| 1728923400 | 23.0905 | 0.38 | 1.68 | 23.0905 | 23.0905 | 23.0905 | 6 |
| 1728664200 | 22.709 | -0.02 | -0.09 | 22.709 | 22.709 | 22.709 | 0 |
| 1728577800 | 22.729 | 0.18 | 0.80 | 22.7 | 25.0225 | 20.016 | 77 |
| 1728491400 | 22.5495 | 0.51 | 2.30 | 22.379 | 24.761 | 20.2455 | 28 |
| 1728405000 | 22.043 | 0.22 | 0.99 | 21.22 | 24.3145 | 18.9415 | 64 |
| 1728318600 | 21.8275 | 0.29 | 1.35 | 21.8275 | 21.8275 | 21.8275 | 3 |
| 1728059400 | 21.5365 | 0.26 | 1.20 | 21.5365 | 21.5365 | 21.5365 | 7 |
| 1727973000 | 21.2805 | -0.21 | -0.98 | 21.2805 | 21.2805 | 21.2805 | 0 |
| 1727886600 | 21.492 | 0.51 | 2.43 | 21.317 | 23.6715 | 19.1535 | 29 |
| 1727800200 | 20.983 | -1.11 | -5.04 | 21.074 | 23.2095 | 18.498 | 175 |
| 1727713800 | 22.0965 | -0.12 | -0.55 | 21.931 | 24.348 | 19.4855 | 79 |
| 1727454600 | 22.2185 | 0.02 | 0.10 | 22.539 | 24.8405 | 19.8825 | 93 |
| 1727368200 | 22.1955 | 0.19 | 0.85 | 22.923 | 25.407 | 19.7885 | 92 |
| 1727281800 | 22.008 | 0.28 | 1.29 | 22.062 | 24.425 | 19.8325 | 51 |
| 1727195400 | 21.7285 | 0.07 | 0.35 | 21.755 | 24.144 | 19.05 | 468 |
| 1727109000 | 21.6535 | 0.57 | 2.71 | 21.6535 | 21.6535 | 21.6535 | 2 |
| 1726849800 | 21.0815 | -0.72 | -3.29 | 21.0815 | 21.0815 | 21.0815 | 0 |
| 1726763400 | 21.799 | 1.48 | 7.27 | 21.334 | 23.89 | 19.274 | 21 |
| 1726677000 | 20.3215 | -0.15 | -0.74 | 20.3215 | 20.3215 | 20.3215 | 1740 |
| 1726590600 | 20.473 | 0.3 | 1.47 | 20.388 | 22.8385 | 18.458 | 1614 |
| 1726504200 | 20.177 | -0.49 | -2.39 | 20.177 | 20.177 | 20.177 | 13 |
| 1726245000 | 20.6705 | 1.1 | 5.62 | 20.442 | 22.6425 | 18.1295 | 3975 |
| 1726158600 | 19.5705 | 1.46 | 8.05 | 19.943 | 21.9755 | 17.7465 | 2231 |
| 1726072200 | 18.113 | -0.3 | -1.63 | 18.39 | 20.791 | 15.8605 | 2958 |
| 1725985800 | 18.413 | 0.65 | 3.64 | 18.37 | 20.1835 | 16.335 | 2949 |
| 1725899400 | 17.766 | 0.15 | 0.84 | 17.833 | 19.9415 | 15.7985 | 4693 |
| 1725640200 | 17.6175 | -1.08 | -5.77 | 18.499 | 20.414 | 15.66 | 4736 |
| 1725553800 | 18.6965 | -0.43 | -2.23 | 18.6965 | 18.6965 | 18.6965 | 0 |
| 1725467400 | 19.123 | -0.58 | -2.95 | 18.829 | 21.2365 | 16.55 | 43 |
| 1725381000 | 19.704 | -1.48 | -6.97 | 19.868 | 21.9775 | 17.445 | 81 |
| 1725294600 | 21.1805 | 0.58 | 2.81 | 21.1805 | 21.1805 | 21.1805 | 4 |
| 1725035400 | 20.601 | -0.47 | -2.21 | 20.601 | 20.601 | 20.601 | 0 |
| 1724949000 | 21.067 | 0.75 | 3.69 | 21.067 | 21.067 | 21.067 | 0 |
| 1724862600 | 20.318 | -0.75 | -3.54 | 20.318 | 20.318 | 20.318 | 0 |
| 1724776200 | 21.0645 | -0.12 | -0.58 | 21.0645 | 21.0645 | 21.0645 | 31 |
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
