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 | 0.0201 | 0.0595820364606 | 33.735 | 33.7587 | 33.7307 | 0 | 0 | IX |
| 4 | 0.0987 | 0.293257745926 | 33.6564 | 33.7587 | 33.6504 | 0 | 0 | IX |
| 12 | 0.2847 | 0.850602323247 | 33.4704 | 33.7587 | 33.4691 | 0 | 0 | IX |
| 26 | 0.5875 | 1.7713069381 | 33.1676 | 33.7587 | 23.4755 | 0 | 0 | IX |
| 52 | 0.8162 | 2.47792124206 | 32.9389 | 33.7587 | 23.4755 | 0 | 0 | IX |
| 156 | 0.8162 | 2.47792124206 | 32.9389 | 33.7587 | 23.4755 | 0 | 0 | IX |
| 260 | 0.8162 | 2.47792124206 | 32.9389 | 33.7587 | 23.4755 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716395400 | 33.7551 | 0 | 0.00 | 33.7542 | 33.7565 | 33.7524 | 0 |
| 1716309000 | 33.7537 | 0.01 | 0.02 | 33.7578 | 33.7587 | 33.7495 | 0 |
| 1716222600 | 33.7485 | 0 | 0.01 | 33.7488 | 33.7509 | 33.7451 | 0 |
| 1715963400 | 33.7436 | -0 | -0.00 | 33.746 | 33.7462 | 33.7404 | 0 |
| 1715877000 | 33.7441 | 0.01 | 0.02 | 33.7457 | 33.7491 | 33.7413 | 0 |
| 1715790600 | 33.7386 | 0.01 | 0.03 | 33.735 | 33.7391 | 33.7307 | 0 |
| 1715704200 | 33.7271 | 0 | 0.01 | 33.7303 | 33.7318 | 33.7252 | 0 |
| 1715617800 | 33.7234 | 0 | 0.01 | 33.7195 | 33.724 | 33.7145 | 0 |
| 1715358600 | 33.7184 | 0 | 0.01 | 33.7171 | 33.7228 | 33.7163 | 0 |
| 1715272200 | 33.7154 | 0 | 0.01 | 33.718 | 33.7182 | 33.7131 | 0 |
| 1715185800 | 33.7106 | 0 | 0.00 | 33.7148 | 33.7148 | 33.7085 | 0 |
| 1715099400 | 33.7092 | 0.01 | 0.02 | 33.7103 | 33.7125 | 33.7078 | 0 |
| 1715013000 | 33.7027 | 0 | 0.01 | 33.7009 | 33.7045 | 33.7005 | 0 |
| 1714753800 | 33.6988 | 0.01 | 0.03 | 33.6943 | 33.7008 | 33.6914 | 0 |
| 1714667400 | 33.6896 | 0.01 | 0.04 | 33.6959 | 33.696 | 33.6853 | 0 |
| 1714494600 | 33.6764 | -0 | -0.01 | 33.684 | 33.6853 | 33.6739 | 0 |
| 1714408200 | 33.6782 | 0.02 | 0.05 | 33.6768 | 33.6785 | 33.6747 | 0 |
| 1714149000 | 33.6624 | 0.01 | 0.02 | 33.66 | 33.6634 | 33.6575 | 0 |
| 1714062600 | 33.6565 | 0 | 0.01 | 33.6596 | 33.6638 | 33.6551 | 0 |
| 1713976200 | 33.6528 | -0 | -0.00 | 33.6564 | 33.6575 | 33.6504 | 0 |
| 1713889800 | 33.6541 | 0.01 | 0.02 | 33.6537 | 33.6563 | 33.6504 | 0 |
| 1713803400 | 33.648 | 0.01 | 0.02 | 33.6435 | 33.6483 | 33.6401 | 0 |
| 1713544200 | 33.6399 | 0 | 0.00 | 33.6446 | 33.6455 | 33.6378 | 0 |
| 1713457800 | 33.6383 | 0.01 | 0.02 | 33.6406 | 33.6417 | 33.6344 | 0 |
| 1713371400 | 33.6327 | 0 | 0.01 | 33.6409 | 33.6414 | 33.6286 | 0 |
| 1713285000 | 33.6285 | 0 | 0.01 | 33.6305 | 33.6337 | 33.6268 | 0 |
| 1713198600 | 33.6254 | 0 | 0.00 | 33.6255 | 33.629 | 33.6229 | 0 |
| 1712939400 | 33.6238 | 0.01 | 0.04 | 33.6162 | 33.6264 | 33.6141 | 0 |
| 1712853000 | 33.6111 | 0.01 | 0.02 | 33.6181 | 33.6181 | 33.6085 | 0 |
| 1712766600 | 33.6058 | -0 | -0.01 | 33.6126 | 33.6153 | 33.6053 | 0 |
| 1712680200 | 33.6089 | 0.01 | 0.03 | 33.6052 | 33.6101 | 33.6023 | 0 |
| 1712593800 | 33.5988 | 0 | 0.01 | 33.6016 | 33.6035 | 33.5963 | 0 |
| 1712334600 | 33.5971 | 0 | 0.00 | 33.5948 | 33.6007 | 33.5938 | 0 |
| 1712248200 | 33.5957 | 0.01 | 0.03 | 33.5948 | 33.5967 | 33.5907 | 0 |
| 1712161800 | 33.5859 | 0 | 0.01 | 33.5919 | 33.5919 | 33.5815 | 0 |
| 1712075400 | 33.5814 | 0.01 | 0.02 | 33.5844 | 33.5857 | 33.5733 | 0 |
| 1711647000 | 33.5762 | -0 | -0.00 | 33.5734 | 33.577 | 33.566 | 0 |
| 1711560600 | 33.5777 | 0.01 | 0.04 | 33.579 | 33.579 | 33.5713 | 0 |
| 1711474200 | 33.5648 | 0.01 | 0.02 | 33.5633 | 33.569 | 33.5621 | 0 |
| 1711387800 | 33.5588 | 0 | 0.00 | 33.5645 | 33.5645 | 33.5536 | 0 |
| 1711128600 | 33.5572 | 0.01 | 0.02 | 33.5563 | 33.5572 | 33.548699 | 0 |
| 1711042200 | 33.5491 | 0.01 | 0.02 | 33.5475 | 33.5537 | 33.545499 | 0 |
| 1710955800 | 33.5415 | 0 | 0.01 | 33.5418 | 33.5434 | 33.536 | 0 |
| 1710869400 | 33.5386 | 0.01 | 0.03 | 33.537399 | 33.539 | 33.531599 | 0 |
| 1710783000 | 33.5282 | 0 | 0.01 | 33.5305 | 33.5319 | 33.5205 | 0 |
| 1710523800 | 33.524 | -0 | -0.00 | 33.5266 | 33.5285 | 33.521299 | 0 |
| 1710437400 | 33.525399 | 0 | 0.01 | 33.5296 | 33.5304 | 33.520699 | 0 |
| 1710351000 | 33.5218 | 0 | 0.01 | 33.5187 | 33.5233 | 33.5168 | 0 |
| 1710264600 | 33.519199 | 0 | 0.01 | 33.5161 | 33.5236 | 33.5146 | 0 |
| 1710178200 | 33.5156 | 0 | 0.01 | 33.514699 | 33.5156 | 33.508499 | 0 |
| 1709919000 | 33.512 | 0.01 | 0.02 | 33.505899 | 33.514899 | 33.505899 | 0 |
| 1709832600 | 33.5045 | 0.01 | 0.02 | 33.5033 | 33.5064 | 33.5002 | 0 |
| 1709746200 | 33.496499 | 0 | 0.01 | 33.4971 | 33.498199 | 33.4906 | 0 |
| 1709659800 | 33.4943 | 0.01 | 0.03 | 33.4866 | 33.4946 | 33.4866 | 0 |
| 1709573400 | 33.484299 | 0 | 0.01 | 33.4793 | 33.487099 | 33.4792 | 0 |
| 1709314200 | 33.4814 | 0 | 0.01 | 33.4773 | 33.4833 | 33.4771 | 0 |
| 1709227800 | 33.4787 | 0.01 | 0.02 | 33.4771 | 33.4807 | 33.4748 | 0 |
| 1709141400 | 33.4727 | 0.01 | 0.01 | 33.470399 | 33.473599 | 33.469099 | 0 |
| 1709055000 | 33.4677 | 0.01 | 0.02 | 33.4673 | 33.47 | 33.461399 | 0 |
| 1708968600 | 33.4609 | -0 | -0.01 | 33.4657 | 33.4667 | 33.4593 | 0 |
| 1708709400 | 33.463099 | 0.01 | 0.02 | 33.4604 | 33.4651 | 33.4535 | 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
