We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.0085 | -0.0367885739018 | 23.105 | 23.134 | 22.934 | 0 | 0 | IX |
| 4 | 0.162 | 0.706359414855 | 22.9345 | 23.2245 | 22.8665 | 0 | 0 | IX |
| 12 | -0.158 | -0.679438388269 | 23.2545 | 23.3135 | 22.7015 | 0 | 0 | IX |
| 26 | 0.3885 | 1.71085080148 | 22.708 | 23.4475 | 22.5945 | 0 | 0 | IX |
| 52 | 0.498 | 2.20368608536 | 22.5985 | 23.4475 | 21.6145 | 0 | 0 | IX |
| 156 | 0.377 | 1.65936750369 | 22.7195 | 23.4475 | 21.6145 | 0 | 0 | IX |
| 260 | 0.377 | 1.65936750369 | 22.7195 | 23.4475 | 21.6145 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 23.0965 | 0.04 | 0.18 | 23.0345 | 23.1165 | 22.9785 | 0 |
| 1717086600 | 23.054 | 0.12 | 0.52 | 23.0075 | 23.067 | 22.977 | 0 |
| 1717000200 | 22.934 | -0.14 | -0.62 | 23.042 | 23.065 | 22.934 | 0 |
| 1716913800 | 23.0775 | -0.03 | -0.15 | 23.1165 | 23.126 | 23.054 | 0 |
| 1716827400 | 23.112 | 0.01 | 0.03 | 23.1115 | 23.1315 | 23.075 | 0 |
| 1716568200 | 23.1055 | 0.03 | 0.12 | 23.105 | 23.134 | 23.0615 | 0 |
| 1716481800 | 23.0785 | -0.06 | -0.25 | 23.138 | 23.173 | 23.0525 | 0 |
| 1716395400 | 23.136 | -0.02 | -0.10 | 23.146 | 23.15 | 23.093 | 0 |
| 1716309000 | 23.16 | 0.04 | 0.15 | 23.127 | 23.175 | 23.1265 | 0 |
| 1716222600 | 23.125 | -0.02 | -0.08 | 23.159 | 23.159 | 23.1115 | 0 |
| 1715963400 | 23.144 | -0.03 | -0.14 | 23.1945 | 23.1955 | 23.144 | 0 |
| 1715877000 | 23.177 | 0.01 | 0.03 | 23.215 | 23.2245 | 23.169 | 0 |
| 1715790600 | 23.171 | 0.13 | 0.55 | 23.0925 | 23.1915 | 23.0135 | 0 |
| 1715704200 | 23.0435 | 0 | 0.02 | 23.0385 | 23.072 | 22.8665 | 0 |
| 1715617800 | 23.0395 | 0.01 | 0.04 | 23.039 | 23.0665 | 23.0125 | 0 |
| 1715358600 | 23.0295 | -0.02 | -0.07 | 23.06 | 23.099 | 23.0145 | 0 |
| 1715272200 | 23.045 | 0 | 0.02 | 23.0005 | 23.0535 | 22.999 | 0 |
| 1715185800 | 23.0405 | -0.06 | -0.26 | 23.0645 | 23.068 | 23.012 | 0 |
| 1715099400 | 23.1015 | 0.05 | 0.23 | 23.0875 | 23.107 | 22.944 | 0 |
| 1715013000 | 23.0475 | 0.04 | 0.18 | 23.022 | 23.0835 | 22.9905 | 0 |
| 1714753800 | 23.0065 | 0.13 | 0.56 | 22.9345 | 23.1565 | 22.9005 | 0 |
| 1714667400 | 22.8795 | 0.07 | 0.30 | 22.872 | 22.9575 | 22.812 | 0 |
| 1714494600 | 22.812 | -0.04 | -0.18 | 22.8815 | 22.8815 | 22.7805 | 0 |
| 1714408200 | 22.853 | 0.04 | 0.18 | 22.8455 | 22.869 | 22.8155 | 0 |
| 1714149000 | 22.812 | 0.08 | 0.34 | 22.824 | 22.866 | 22.778 | 0 |
| 1714062600 | 22.734 | -0.08 | -0.37 | 22.8075 | 22.8425 | 22.7015 | 0 |
| 1713976200 | 22.818 | -0.06 | -0.24 | 22.8455 | 22.8565 | 22.781 | 0 |
| 1713889800 | 22.874 | 0.05 | 0.21 | 22.826 | 22.9185 | 22.7485 | 0 |
| 1713803400 | 22.826 | -0 | -0.02 | 22.8025 | 22.8275 | 22.7555 | 0 |
| 1713544200 | 22.83 | 0.04 | 0.16 | 22.81 | 22.858 | 22.7445 | 0 |
| 1713457800 | 22.794 | -0.01 | -0.06 | 22.8555 | 22.869 | 22.7475 | 0 |
| 1713371400 | 22.808 | 0.04 | 0.17 | 22.7915 | 22.8185 | 22.7355 | 0 |
| 1713285000 | 22.769 | -0.06 | -0.28 | 22.773 | 22.807 | 22.7195 | 0 |
| 1713198600 | 22.833 | -0.13 | -0.55 | 22.939 | 22.9545 | 22.809 | 0 |
| 1712939400 | 22.9585 | 0.05 | 0.22 | 22.9535 | 22.993 | 22.898 | 0 |
| 1712853000 | 22.909 | -0.08 | -0.36 | 22.9425 | 22.971 | 22.8255 | 0 |
| 1712766600 | 22.991 | -0.13 | -0.56 | 23.1315 | 23.1545 | 22.7425 | 0 |
| 1712680200 | 23.121 | 0.05 | 0.23 | 23.093 | 23.1385 | 23.043 | 0 |
| 1712593800 | 23.068 | -0.01 | -0.03 | 23.039 | 23.0805 | 23.013 | 0 |
| 1712334600 | 23.0755 | -0.04 | -0.17 | 23.101 | 23.171 | 23.0035 | 0 |
| 1712248200 | 23.1155 | 0.06 | 0.25 | 23.11 | 23.147 | 23.045 | 0 |
| 1712161800 | 23.0575 | 0 | 0.02 | 23.1215 | 23.1215 | 22.9795 | 0 |
| 1712075400 | 23.053 | -0.23 | -0.99 | 23.165 | 23.19 | 23.035 | 0 |
| 1711647000 | 23.283 | 0.04 | 0.18 | 23.2645 | 23.311 | 23.2465 | 0 |
| 1711560600 | 23.242 | 0.07 | 0.32 | 23.1635 | 23.242 | 23.1635 | 0 |
| 1711474200 | 23.1675 | -0.02 | -0.06 | 23.1825 | 23.212 | 23.1145 | 0 |
| 1711387800 | 23.1825 | -0.06 | -0.25 | 23.23 | 23.2495 | 23.1825 | 0 |
| 1711128600 | 23.2395 | 0.07 | 0.30 | 23.175 | 23.284 | 23.1635 | 0 |
| 1711042200 | 23.169 | 0.06 | 0.26 | 23.2085 | 23.293 | 23.1455 | 0 |
| 1710955800 | 23.109 | 0.01 | 0.03 | 23.125 | 23.1475 | 23.044 | 0 |
| 1710869400 | 23.102 | 0.02 | 0.08 | 23.0785 | 23.1065 | 23.054 | 0 |
| 1710783000 | 23.0835 | -0.02 | -0.10 | 23.1225 | 23.149 | 23.076 | 0 |
| 1710523800 | 23.1065 | 0.01 | 0.05 | 23.1 | 23.134 | 22.995 | 0 |
| 1710437400 | 23.095 | -0.09 | -0.41 | 23.1885 | 23.1945 | 23.072 | 0 |
| 1710351000 | 23.1895 | -0.03 | -0.11 | 23.2195 | 23.2335 | 23.1805 | 0 |
| 1710264600 | 23.216 | -0.04 | -0.19 | 23.2755 | 23.2885 | 23.209 | 0 |
| 1710178200 | 23.2605 | 0 | 0.02 | 23.2755 | 23.2885 | 23.236 | 0 |
| 1709919000 | 23.2555 | 0.04 | 0.16 | 23.2545 | 23.3135 | 23.1935 | 0 |
| 1709832600 | 23.219 | -0 | -0.02 | 23.191 | 23.3215 | 23.1655 | 0 |
| 1709746200 | 23.2225 | 0.04 | 0.18 | 23.145 | 23.25 | 23.139 | 0 |
| 1709659800 | 23.1805 | 0.07 | 0.30 | 23.1175 | 23.213 | 23.1095 | 0 |
| 1709573400 | 23.1115 | 0.01 | 0.03 | 23.1235 | 23.1425 | 23.093 | 0 |
| 1709314200 | 23.1035 | 0.01 | 0.03 | 23.0605 | 23.137 | 22.992 | 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
