Level up your trading with our powerful tools and real-time insights all in one place.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 30.22 | 0.02 | 0.05 | 30.22 | 30.22 | 30.22 | 2082 |
| 1732296600 | 30.205 | 0.02 | 0.08 | 30.205 | 30.205 | 30.205 | 3100 |
| 1732210200 | 30.18 | 0.02 | 0.05 | 30.18 | 30.18 | 30.18 | 1550 |
| 1732123800 | 30.165 | 0 | 0.00 | 30.165 | 30.165 | 30.165 | 73 |
| 1732037400 | 30.165 | -0.01 | -0.02 | 30.15 | 30.17 | 30.145 | 4000 |
| 1731951000 | 30.17 | -0.02 | -0.05 | 30.17 | 30.17 | 30.17 | 0 |
| 1731691800 | 30.185 | -0.03 | -0.08 | 30.185 | 30.185 | 30.185 | 0 |
| 1731605400 | 30.21 | 0 | 0.00 | 30.21 | 30.21 | 30.21 | 1400 |
| 1731519000 | 30.21 | 0.04 | 0.13 | 30.15 | 30.51 | 29.715 | 4787 |
| 1731432600 | 30.17 | 0 | 0.00 | 30.17 | 30.17 | 30.17 | 6 |
| 1731346200 | 30.17 | 0.04 | 0.12 | 30.17 | 30.17 | 30.17 | 4 |
| 1731087000 | 30.135 | 0 | 0.00 | 30.135 | 30.135 | 30.135 | 0 |
| 1731000600 | 30.135 | 0.01 | 0.03 | 30.12 | 30.135 | 30.12 | 4000 |
| 1730914200 | 30.125 | 0.04 | 0.13 | 30.125 | 30.125 | 30.125 | 0 |
| 1730827800 | 30.085 | 0 | 0.00 | 30.085 | 30.085 | 30.085 | 0 |
| 1730741400 | 30.085 | 0 | 0.00 | 30.085 | 30.085 | 30.085 | 124 |
| 1730482200 | 30.085 | 0.01 | 0.03 | 30.085 | 30.085 | 30.085 | 1114 |
| 1730395800 | 30.075 | -0.01 | -0.02 | 30.075 | 30.075 | 30.075 | 643 |
| 1730309400 | 30.08 | -0.05 | -0.17 | 30.08 | 30.08 | 30.08 | 0 |
| 1730223000 | 30.13 | 0 | 0.00 | 30.13 | 30.13 | 30.13 | 0 |
| 1730136600 | 30.13 | 0.01 | 0.03 | 30.12 | 30.155 | 30.1 | 1031 |
| 1729873800 | 30.12 | -0.01 | -0.03 | 30.12 | 30.12 | 30.12 | 0 |
| 1729787400 | 30.13 | 0.03 | 0.10 | 30.13 | 30.13 | 30.13 | 5205 |
| 1729701000 | 30.1 | 0.02 | 0.05 | 30.1 | 30.1 | 30.1 | 3781 |
| 1729614600 | 30.085 | -0.01 | -0.02 | 30.085 | 30.085 | 30.085 | 0 |
| 1729528200 | 30.09 | -0.03 | -0.10 | 30.09 | 30.09 | 30.09 | 0 |
| 1729269000 | 30.12 | 0.04 | 0.12 | 30.12 | 30.12 | 30.12 | 64539 |
| 1729182600 | 30.085 | 0.03 | 0.08 | 30.085 | 30.085 | 30.085 | 0 |
| 1729096200 | 30.06 | 0.01 | 0.05 | 30.06 | 30.06 | 30.06 | 6639 |
| 1729009800 | 30.045 | 0.03 | 0.10 | 30.045 | 30.045 | 30.045 | 0 |
| 1728923400 | 30.015 | 0.01 | 0.03 | 30.02 | 30.035 | 30.015 | 2600 |
| 1728664200 | 30.005 | -0.01 | -0.02 | 30.005 | 30.005 | 30.005 | 0 |
| 1728577800 | 30.01 | 0 | 0.00 | 30.01 | 30.01 | 30.01 | 0 |
| 1728491400 | 30.01 | 0.01 | 0.03 | 30.01 | 30.01 | 30.01 | 0 |
| 1728405000 | 30 | -0.03 | -0.08 | 30 | 30 | 30 | 0 |
| 1728318600 | 30.025 | 0 | 0.02 | 30.025 | 30.025 | 30.025 | 25076 |
| 1728059400 | 30.02 | -0.02 | -0.05 | 30.02 | 30.02 | 30.02 | 0 |
| 1727973000 | 30.035 | -0.01 | -0.03 | 30.04 | 30.065 | 30.035 | 28031 |
| 1727886600 | 30.045 | 0.02 | 0.05 | 30.045 | 30.045 | 30.045 | 73 |
| 1727800200 | 30.03 | 0.01 | 0.03 | 30.03 | 30.03 | 30.03 | 0 |
| 1727713800 | 30.02 | -0.01 | -0.03 | 30.01 | 30.045 | 30.01 | 3613 |
| 1727454600 | 30.03 | 0.02 | 0.07 | 30 | 30.04 | 30 | 146 |
| 1727368200 | 30.01 | 0.04 | 0.12 | 29.99 | 30.045 | 29.99 | 400 |
| 1727281800 | 29.975 | -0.02 | -0.07 | 29.975 | 29.975 | 29.975 | 23162 |
| 1727195400 | 29.995 | 0.01 | 0.03 | 29.995 | 29.995 | 29.995 | 0 |
| 1727109000 | 29.985 | 0.04 | 0.15 | 29.985 | 29.985 | 29.985 | 802 |
| 1726849800 | 29.94 | -0.01 | -0.03 | 29.94 | 29.94 | 29.94 | 0 |
| 1726763400 | 29.95 | 0.03 | 0.10 | 29.95 | 29.95 | 29.95 | 0 |
| 1726677000 | 29.92 | -0.01 | -0.02 | 29.9 | 29.93 | 29.9 | 1266 |
| 1726590600 | 29.925 | 0.02 | 0.05 | 29.925 | 29.925 | 29.925 | 1 |
| 1726504200 | 29.91 | 0.02 | 0.07 | 29.91 | 29.91 | 29.91 | 100 |
| 1726245000 | 29.89 | -0.02 | -0.07 | 29.89 | 29.89 | 29.89 | 835 |
| 1726158600 | 29.91 | -0.01 | -0.02 | 29.9 | 29.955 | 29.73 | 10604 |
| 1726072200 | 29.915 | 0.02 | 0.05 | 29.915 | 29.915 | 29.915 | 1 |
| 1725985800 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 76054 |
| 1725899400 | 29.9 | 0.01 | 0.03 | 29.9 | 29.9 | 29.9 | 0 |
| 1725640200 | 29.89 | 0.02 | 0.07 | 29.89 | 29.89 | 29.89 | 182 |
| 1725553800 | 29.87 | 0.02 | 0.05 | 29.87 | 29.87 | 29.87 | 0 |
| 1725467400 | 29.855 | 0.07 | 0.22 | 29.855 | 29.855 | 29.855 | 577 |
| 1725381000 | 29.79 | -0.03 | -0.08 | 29.79 | 29.79 | 29.79 | 2989 |
| 1725294600 | 29.815 | -0.01 | -0.02 | 29.815 | 29.815 | 29.815 | 25846 |
| 1725035400 | 29.82 | -0.01 | -0.02 | 29.82 | 29.82 | 29.82 | 2152 |
| 1724949000 | 29.825 | 0.04 | 0.15 | 29.825 | 29.825 | 29.825 | 0 |
| 1724862600 | 29.78 | -0.04 | -0.12 | 29.78 | 29.78 | 29.78 | 0 |
| 1724776200 | 29.815 | 0 | 0.00 | 29.815 | 29.815 | 29.815 | 0 |
| 1724430600 | 29.815 | 0.02 | 0.05 | 29.815 | 29.815 | 29.815 | 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
