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 | 0.23 | 1.00921456779 | 22.79 | 23.03 | 22.61 | 41168 | 22.78237708 | SP |
| 4 | 0.075 | 0.326868598823 | 22.945 | 23.19 | 22.44 | 41696 | 22.79924469 | SP |
| 12 | 1.0888 | 4.96461661925 | 21.9312 | 23.35 | 21.6214 | 39145 | 22.90418364 | SP |
| 26 | 2.7189 | 13.3928703371 | 20.3011 | 23.35 | 20.15 | 35225 | 22.13205932 | SP |
| 52 | 1.9 | 8.99621212121 | 21.12 | 23.35 | 19.6489 | 33540 | 21.44389664 | SP |
| 156 | 2.34 | 11.3152804642 | 20.68 | 23.35 | 16.43 | 24815 | 20.43838183 | SP |
| 260 | 2.89 | 14.3566815698 | 20.13 | 23.35 | 16.43 | 24103 | 20.43754857 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775400 | 23.02 | 0.18 | 0.79 | 23 | 23.03 | 22.9 | 12805 |
| 1714689000 | 22.8398 | 0.15 | 0.66 | 22.85 | 22.88 | 22.7601 | 13395 |
| 1714602600 | 22.69 | -0.05 | -0.22 | 22.71 | 22.91 | 22.61 | 10484 |
| 1714516200 | 22.74 | -0.15 | -0.66 | 22.87 | 22.9 | 22.6913 | 22726 |
| 1714429800 | 22.89 | 0.11 | 0.48 | 22.91 | 22.91 | 22.8475 | 14008 |
| 1714170600 | 22.78 | 0.08 | 0.37 | 22.79 | 22.89 | 22.74 | 145228 |
| 1714084200 | 22.6968 | -0.12 | -0.52 | 22.59 | 22.78 | 22.5633 | 119237 |
| 1713997800 | 22.815 | -0.01 | -0.02 | 22.87 | 22.87 | 22.725 | 35756 |
| 1713911400 | 22.82 | 0.14 | 0.60 | 22.75 | 22.83 | 22.7 | 19627 |
| 1713825000 | 22.685 | 0.13 | 0.55 | 22.63 | 22.7003 | 22.52 | 35709 |
| 1713565800 | 22.56 | 0.03 | 0.13 | 22.57 | 22.57 | 22.44 | 36860 |
| 1713479400 | 22.53 | -0.02 | -0.09 | 22.55 | 22.5791 | 22.49 | 12376 |
| 1713393000 | 22.55 | -0.02 | -0.09 | 22.59 | 22.61 | 22.515 | 29499 |
| 1713306600 | 22.57 | -0.07 | -0.31 | 22.64 | 22.64 | 22.52 | 59909 |
| 1713220200 | 22.64 | -0.05 | -0.22 | 22.82 | 22.8301 | 22.636 | 21902 |
| 1712961000 | 22.69 | -0.25 | -1.09 | 22.94 | 22.94 | 22.69 | 19620 |
| 1712874600 | 22.94 | 0.07 | 0.31 | 22.99 | 22.99 | 22.74 | 19489 |
| 1712788200 | 22.87 | -0.24 | -1.04 | 22.97 | 22.97 | 22.85 | 35752 |
| 1712701800 | 23.11 | 0.03 | 0.11 | 23.18 | 23.19 | 23.026 | 117334 |
| 1712615400 | 23.0846 | 0.05 | 0.24 | 23.08 | 23.0846 | 23.04 | 16973 |
| 1712356200 | 23.03 | 0.03 | 0.13 | 22.945 | 23.06 | 22.945 | 48042 |
| 1712269800 | 23 | -0.1 | -0.43 | 23.15 | 23.18 | 22.98 | 13698 |
| 1712183400 | 23.1 | 0.06 | 0.26 | 22.98 | 23.1 | 22.98 | 99829 |
| 1712097000 | 23.04 | -0.08 | -0.35 | 23.03 | 23.04 | 22.975 | 170164 |
| 1712010600 | 23.12 | -0.05 | -0.22 | 23.17 | 23.1999 | 23.05 | 36025 |
| 1711665000 | 23.17 | -0.03 | -0.13 | 23.22 | 23.22 | 23.13 | 59381 |
| 1711578600 | 23.2 | 0.09 | 0.41 | 23.09 | 23.2 | 23.09 | 19616 |
| 1711492200 | 23.1063 | -0 | -0.02 | 23.145 | 23.17 | 23.08 | 31480 |
| 1711405800 | 23.11 | -0.03 | -0.13 | 23.13 | 23.14 | 23.09 | 25771 |
| 1711146600 | 23.14 | -0.01 | -0.03 | 23.1 | 23.2 | 23.04 | 42848 |
| 1711060200 | 23.1465 | 0.03 | 0.11 | 23.12 | 23.2 | 23.09 | 24886 |
| 1710973800 | 23.12 | 0.09 | 0.39 | 22.93 | 23.21 | 22.93 | 53836 |
| 1710887400 | 23.03 | 0.02 | 0.09 | 23.01 | 23.0355 | 22.93 | 26973 |
| 1710801000 | 23.01 | -0.1 | -0.43 | 23.005 | 23.05 | 22.95 | 58872 |
| 1710541800 | 23.11 | 0.06 | 0.26 | 23.12 | 23.1399 | 22.96 | 307258 |
| 1710455400 | 23.05 | -0.16 | -0.69 | 23.22 | 23.22 | 22.9317 | 8449 |
| 1710369000 | 23.2092 | -0.03 | -0.13 | 23.23 | 23.29 | 23.2 | 48121 |
| 1710282600 | 23.24 | 0.22 | 0.94 | 23.18 | 23.2499 | 22.96 | 91809 |
| 1710196200 | 23.0225 | -0.18 | -0.77 | 23.03 | 23.06 | 22.934 | 23022 |
| 1709940600 | 23.2 | -0.05 | -0.22 | 23.34 | 23.35 | 23.12 | 31934 |
| 1709854200 | 23.25 | 0.32 | 1.40 | 23.18 | 23.27 | 23.16 | 13779 |
| 1709767800 | 22.93 | 0.25 | 1.11 | 22.99 | 23.02 | 22.9008 | 17175 |
| 1709681400 | 22.6793 | -0.05 | -0.22 | 22.79 | 22.79 | 22.635 | 8626 |
| 1709595000 | 22.7302 | -0.02 | -0.09 | 22.66 | 22.79 | 22.66 | 9336 |
| 1709335800 | 22.75 | 0.2 | 0.89 | 22.64 | 22.8 | 22.5839 | 8719 |
| 1709249400 | 22.55 | 0.07 | 0.31 | 22.58 | 22.606 | 22.4804 | 5094 |
| 1709163000 | 22.48 | -0.15 | -0.66 | 22.63 | 22.63 | 22.48 | 1791 |
| 1709076600 | 22.63 | 0.04 | 0.17 | 22.5908 | 22.67 | 22.59 | 9077 |
| 1708990200 | 22.5908 | -0.01 | -0.04 | 22.6 | 22.64 | 22.55 | 20493 |
| 1708731000 | 22.6 | 0.03 | 0.12 | 22.5731 | 22.65 | 22.5731 | 6162 |
| 1708644600 | 22.5731 | 0.25 | 1.13 | 22.32 | 22.6193 | 22.32 | 13543 |
| 1708558200 | 22.32 | 0 | 0.00 | 22.25 | 22.36 | 22.24 | 10833 |
| 1708471800 | 22.3199 | 0.09 | 0.43 | 22.34 | 22.36 | 22.29 | 13717 |
| 1708126200 | 22.2249 | 0.03 | 0.16 | 22.19 | 22.2984 | 22.19 | 11165 |
| 1708039800 | 22.19 | 0.24 | 1.10 | 21.949 | 22.22 | 21.949 | 11721 |
| 1707953400 | 21.949 | 0.23 | 1.08 | 21.84 | 21.98 | 21.8301 | 18964 |
| 1707867000 | 21.715 | -0.38 | -1.70 | 21.88 | 21.88 | 21.6214 | 63159 |
| 1707780600 | 22.09 | 0.03 | 0.14 | 21.96 | 22.09 | 21.96 | 7077 |
| 1707521400 | 22.06 | 0.13 | 0.59 | 21.9312 | 22.06 | 21.91 | 12083 |
| 1707435000 | 21.9312 | -0.04 | -0.20 | 21.9749 | 21.98 | 21.91 | 5162 |
| 1707348600 | 21.9749 | -0.02 | -0.08 | 21.9929 | 22.0299 | 21.944 | 10181 |
| 1707262200 | 21.9929 | 0.11 | 0.52 | 21.8793 | 21.9929 | 21.8793 | 1384 |
| 1707175800 | 21.8793 | -0.1 | -0.46 | 21.9796 | 21.9796 | 21.851 | 2424 |
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
