We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.0293 | 0.0938801666133 | 31.21 | 31.2701 | 30.8302 | 6902 | 30.97259077 | SP |
| 4 | 1.1393 | 3.78504983389 | 30.1 | 31.595 | 29.8 | 5354 | 30.71472594 | SP |
| 12 | 1.1393 | 3.78504983389 | 30.1 | 31.595 | 29.8 | 4752 | 30.52189363 | SP |
| 26 | 2.5993 | 9.07576815642 | 28.64 | 31.595 | 28.255 | 6035 | 29.68880356 | SP |
| 52 | 2.5743 | 8.98063840921 | 28.665 | 31.595 | 26.7176 | 9848 | 28.21909736 | SP |
| 156 | 3.7993 | 13.845845481 | 27.44 | 31.595 | 24.86 | 10324 | 28.00976213 | SP |
| 260 | 6.3193 | 25.3583467095 | 24.92 | 34.51 | 18.0085 | 10420 | 26.60319135 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 31.2393 | 0.26 | 0.85 | 31.08 | 31.2701 | 31.08 | 3278 |
| 1721946600 | 30.9769 | 0.09 | 0.30 | 30.93 | 31.235 | 30.93 | 5119 |
| 1721860200 | 30.8857 | -0.05 | -0.18 | 30.88 | 31.0242 | 30.88 | 1259 |
| 1721773800 | 30.9401 | -0.04 | -0.12 | 30.87 | 31.01 | 30.84 | 15976 |
| 1721687400 | 30.9779 | -0.01 | -0.04 | 30.99 | 31.01 | 30.8302 | 6399 |
| 1721428200 | 30.99 | -0.38 | -1.20 | 31.13 | 31.14 | 30.99 | 5425 |
| 1721341800 | 31.3652 | -0.11 | -0.34 | 31.46 | 31.595 | 31.3652 | 2957 |
| 1721255400 | 31.471 | 0.2 | 0.63 | 31.19 | 31.49 | 31.19 | 2716 |
| 1721169000 | 31.2745 | 0.3 | 0.96 | 31.08 | 31.2745 | 31.08 | 7250 |
| 1721082600 | 30.9774 | -0 | -0.01 | 31.11 | 31.11 | 30.9601 | 7732 |
| 1720823400 | 30.98 | 0.24 | 0.77 | 30.81 | 31.05 | 30.81 | 4384 |
| 1720737000 | 30.7419 | 0.32 | 1.04 | 30.62 | 30.75 | 30.62 | 1429 |
| 1720650600 | 30.4244 | 0.32 | 1.07 | 30.328 | 30.43 | 30.3161 | 8765 |
| 1720564200 | 30.1019 | -0.06 | -0.19 | 30.12 | 30.2399 | 30.1019 | 6651 |
| 1720477800 | 30.16 | 0.04 | 0.13 | 30.15 | 30.2 | 30.06 | 5408 |
| 1720218600 | 30.1215 | 0.06 | 0.22 | 30.08 | 30.1215 | 29.9608 | 4195 |
| 1720040640 | 30.0567 | 0.14 | 0.45 | 30.01 | 30.1399 | 30.01 | 1499 |
| 1719959400 | 29.921 | 0.03 | 0.10 | 29.86 | 29.921 | 29.8 | 7960 |
| 1719873000 | 29.8919 | -0.08 | -0.26 | 30.1 | 30.1 | 29.8919 | 916 |
| 1719613800 | 29.971 | -0.13 | -0.45 | 30.15 | 30.15 | 29.971 | 2458 |
| 1719527400 | 30.1055 | -0.14 | -0.45 | 30.12 | 30.12 | 30.0516 | 7086 |
| 1719441000 | 30.241 | -0.11 | -0.36 | 30.17 | 30.2526 | 30.17 | 2116 |
| 1719354600 | 30.3489 | -0.2 | -0.66 | 30.55 | 30.55 | 30.3106 | 2194 |
| 1719268200 | 30.55 | 0.32 | 1.06 | 30.25 | 30.55 | 30.25 | 3399 |
| 1719009000 | 30.23 | 0.02 | 0.06 | 30.1909 | 30.23 | 30.1909 | 2034 |
| 1718922600 | 30.211 | 0.15 | 0.51 | 30.05 | 30.211 | 30.05 | 949 |
| 1718749800 | 30.0585 | 0.07 | 0.23 | 29.95 | 30.09 | 29.95 | 4628 |
| 1718663400 | 29.9886 | 0.06 | 0.18 | 29.88 | 30.06 | 29.88 | 5115 |
| 1718404200 | 29.9336 | -0.08 | -0.26 | 29.88 | 29.96 | 29.8694 | 1970 |
| 1718317800 | 30.0103 | -0.22 | -0.72 | 30.13 | 30.13 | 29.92 | 3176 |
| 1718231400 | 30.2287 | 0.07 | 0.23 | 30.31 | 30.3398 | 30.2287 | 1010 |
| 1718145000 | 30.1582 | -0.12 | -0.40 | 30.17 | 30.2099 | 30.08 | 1334 |
| 1718058600 | 30.28 | -0.03 | -0.09 | 30.28 | 30.3095 | 30.28 | 334 |
| 1717799400 | 30.306 | -0.22 | -0.73 | 30.43 | 30.44 | 30.306 | 5914 |
| 1717713000 | 30.53 | 0.12 | 0.39 | 30.48 | 30.5512 | 30.4702 | 13726 |
| 1717626600 | 30.4111 | 0.02 | 0.07 | 30.45 | 30.45 | 30.31 | 7443 |
| 1717540200 | 30.3889 | -0.21 | -0.69 | 30.45 | 30.45 | 30.31 | 512 |
| 1717453800 | 30.5993 | -0.01 | -0.03 | 30.69 | 30.88 | 30.47 | 7613 |
| 1717194600 | 30.61 | 0.3 | 0.99 | 30.44 | 30.61 | 30.37 | 11476 |
| 1717108200 | 30.31 | 0.22 | 0.72 | 30.16 | 30.38 | 30.16 | 2788 |
| 1717021800 | 30.094 | -0.23 | -0.77 | 30.2 | 30.2 | 30.09 | 5564 |
| 1716935400 | 30.3262 | -0.03 | -0.10 | 30.32 | 30.3262 | 30.29 | 2940 |
| 1716589800 | 30.3571 | 0.09 | 0.31 | 30.36 | 30.41 | 30.34 | 8769 |
| 1716503400 | 30.2632 | -0.33 | -1.07 | 30.76 | 30.76 | 30.2632 | 3265 |
| 1716417000 | 30.5896 | -0.21 | -0.67 | 30.7 | 30.7 | 30.5859 | 1484 |
| 1716330600 | 30.795 | -0.07 | -0.21 | 30.83 | 30.83 | 30.75 | 1684 |
| 1716244200 | 30.8602 | -0.14 | -0.45 | 30.99 | 30.99 | 30.8602 | 5400 |
| 1715985000 | 31 | 0.2 | 0.63 | 30.84 | 31.02 | 30.84 | 5463 |
| 1715898600 | 30.8047 | -0.01 | -0.03 | 30.79 | 30.805 | 30.76 | 3545 |
| 1715812200 | 30.8147 | 0.06 | 0.18 | 30.77 | 30.8147 | 30.7345 | 7466 |
| 1715725800 | 30.7593 | 0.07 | 0.23 | 30.73 | 30.7593 | 30.63 | 3866 |
| 1715639400 | 30.6899 | -0.05 | -0.15 | 30.69 | 30.73 | 30.66 | 3122 |
| 1715380200 | 30.7357 | 0.12 | 0.39 | 30.72 | 30.7357 | 30.7099 | 999 |
| 1715293800 | 30.617 | 0.21 | 0.70 | 30.34 | 30.617 | 30.34 | 4010 |
| 1715207400 | 30.4056 | 0.05 | 0.17 | 30.26 | 30.4056 | 30.26 | 62 |
| 1715121000 | 30.3539 | 0.12 | 0.41 | 30.3 | 30.38 | 30.2801 | 5675 |
| 1715034600 | 30.23 | 0.17 | 0.57 | 30.12 | 30.23 | 30.12 | 9777 |
| 1714775400 | 30.06 | 0.07 | 0.24 | 30.1 | 30.1 | 29.9157 | 11828 |
| 1714689000 | 29.9888 | 0.49 | 1.67 | 29.85 | 30.1 | 29.85 | 4493 |
| 1714602600 | 29.4965 | -0.15 | -0.49 | 29.7 | 29.89 | 29.4965 | 1441 |
| 1714516200 | 29.6427 | -0.32 | -1.06 | 29.83 | 29.84 | 29.6427 | 11339 |
| 1714429800 | 29.9611 | 0.06 | 0.21 | 29.93 | 30.01 | 29.93 | 47380 |
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
