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 | 0.4095 | 1.34507053819 | 30.4445 | 30.8785 | 30.389 | 0 | 0 | IX |
| 4 | 0.3155 | 1.03312212453 | 30.5385 | 30.8785 | 30.24 | 0 | 0 | IX |
| 12 | 0.738 | 2.45052463807 | 30.116 | 30.8785 | 30.099 | 0 | 0 | IX |
| 26 | 1.2795 | 4.32636223774 | 29.5745 | 30.8785 | 29.407 | 0 | 0 | IX |
| 52 | 2.481 | 8.7442286681 | 28.373 | 30.8785 | 27.397 | 0 | 0 | IX |
| 156 | 2.8575 | 10.206632972 | 27.9965 | 30.8785 | 27.3105 | 0 | 0 | IX |
| 260 | 2.8575 | 10.206632972 | 27.9965 | 30.8785 | 27.3105 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718037000 | 30.854 | 0.18 | 0.60 | 30.83 | 30.8785 | 30.787 | 0 |
| 1717777800 | 30.6715 | 0.11 | 0.35 | 30.5105 | 30.6775 | 30.4895 | 0 |
| 1717691400 | 30.5645 | -0.04 | -0.13 | 30.563 | 30.645 | 30.534 | 0 |
| 1717605000 | 30.6045 | 0.13 | 0.41 | 30.4735 | 30.613 | 30.459 | 0 |
| 1717518600 | 30.4785 | 0.08 | 0.27 | 30.4085 | 30.5415 | 30.4085 | 0 |
| 1717432200 | 30.395 | 0.01 | 0.03 | 30.4445 | 30.528 | 30.389 | 0 |
| 1717173000 | 30.3865 | 0.05 | 0.16 | 30.4045 | 30.4195 | 30.278 | 0 |
| 1717086600 | 30.3365 | -0.03 | -0.11 | 30.373 | 30.392 | 30.3025 | 0 |
| 1717000200 | 30.371 | 0.03 | 0.11 | 30.268 | 30.3905 | 30.24 | 0 |
| 1716913800 | 30.337 | -0.01 | -0.03 | 30.341 | 30.4375 | 30.3265 | 0 |
| 1716827400 | 30.3475 | -0.07 | -0.24 | 30.43 | 30.4695 | 30.3135 | 0 |
| 1716568200 | 30.4215 | -0.06 | -0.19 | 30.469 | 30.472 | 30.385 | 0 |
| 1716481800 | 30.479 | -0.04 | -0.14 | 30.5625 | 30.641 | 30.4065 | 0 |
| 1716395400 | 30.5205 | -0.03 | -0.09 | 30.476 | 30.597 | 30.4665 | 0 |
| 1716309000 | 30.5485 | 0.04 | 0.13 | 30.4805 | 30.556 | 30.4725 | 0 |
| 1716222600 | 30.5095 | 0.04 | 0.14 | 30.4465 | 30.5485 | 30.4365 | 0 |
| 1715963400 | 30.4665 | -0.02 | -0.05 | 30.4805 | 30.562 | 30.454 | 0 |
| 1715877000 | 30.482 | 0 | 0.02 | 30.477 | 30.5775 | 30.477 | 0 |
| 1715790600 | 30.477 | 0.03 | 0.09 | 30.4505 | 30.5365 | 30.4405 | 0 |
| 1715704200 | 30.4505 | -0.05 | -0.17 | 30.4915 | 30.5915 | 30.445 | 0 |
| 1715617800 | 30.5025 | -0.05 | -0.16 | 30.5385 | 30.563 | 30.4895 | 0 |
| 1715358600 | 30.5515 | -0.07 | -0.23 | 30.6705 | 30.6705 | 30.519 | 0 |
| 1715272200 | 30.6215 | -0.09 | -0.28 | 30.7095 | 30.763 | 30.6145 | 0 |
| 1715185800 | 30.7065 | -0.01 | -0.04 | 30.7725 | 30.815 | 30.6855 | 0 |
| 1715099400 | 30.72 | 0.04 | 0.12 | 30.7305 | 30.81 | 30.6935 | 0 |
| 1715013000 | 30.6845 | 0.05 | 0.15 | 30.638 | 30.82 | 30.638 | 0 |
| 1714753800 | 30.638 | 0.01 | 0.02 | 30.644 | 30.7185 | 30.566 | 0 |
| 1714667400 | 30.6305 | 0.13 | 0.41 | 30.53 | 30.6795 | 30.52 | 0 |
| 1714494600 | 30.504 | 0.04 | 0.14 | 30.548 | 30.5755 | 30.4495 | 0 |
| 1714408200 | 30.4625 | -0.06 | -0.19 | 30.4385 | 30.556 | 30.41 | 0 |
| 1714149000 | 30.519 | 0.28 | 0.93 | 30.3875 | 30.5655 | 30.277 | 0 |
| 1714062600 | 30.238 | -0.19 | -0.63 | 30.3675 | 30.429 | 30.2205 | 0 |
| 1713976200 | 30.429 | -0.05 | -0.17 | 30.533 | 30.5675 | 30.42 | 0 |
| 1713889800 | 30.481 | 0.01 | 0.02 | 30.562 | 30.5765 | 30.4385 | 0 |
| 1713803400 | 30.475 | 0.11 | 0.38 | 30.335 | 30.5085 | 30.3255 | 0 |
| 1713544200 | 30.361 | 0.07 | 0.23 | 30.3285 | 30.3835 | 30.275 | 0 |
| 1713457800 | 30.2915 | -0.06 | -0.20 | 30.224 | 30.3225 | 30.224 | 0 |
| 1713371400 | 30.353 | -0.03 | -0.10 | 30.32 | 30.4525 | 30.32 | 0 |
| 1713285000 | 30.382 | -0.12 | -0.39 | 30.504 | 30.5105 | 30.3345 | 0 |
| 1713198600 | 30.5 | -0.1 | -0.32 | 30.5975 | 30.6375 | 30.4895 | 0 |
| 1712939400 | 30.5975 | 0.2 | 0.65 | 30.505 | 30.639 | 30.4715 | 0 |
| 1712853000 | 30.4 | 0 | 0.02 | 30.4475 | 30.4475 | 30.346 | 0 |
| 1712766600 | 30.395 | 0.13 | 0.42 | 30.2615 | 30.423 | 30.2385 | 0 |
| 1712680200 | 30.269 | 0.06 | 0.19 | 30.2315 | 30.277 | 30.1885 | 0 |
| 1712593800 | 30.2125 | -0.04 | -0.14 | 30.1995 | 30.2635 | 30.189 | 0 |
| 1712334600 | 30.255 | 0.02 | 0.08 | 30.238 | 30.349 | 30.2155 | 0 |
| 1712248200 | 30.2315 | -0.04 | -0.14 | 30.2425 | 30.3115 | 30.1785 | 0 |
| 1712161800 | 30.2725 | -0.16 | -0.53 | 30.417 | 30.437 | 30.2535 | 0 |
| 1712075400 | 30.4345 | -0.13 | -0.44 | 30.627 | 30.6765 | 30.395 | 0 |
| 1711647000 | 30.569 | 0.08 | 0.27 | 30.577 | 30.609 | 30.5045 | 0 |
| 1711560600 | 30.4875 | 0.04 | 0.15 | 30.4435 | 30.515 | 30.3715 | 0 |
| 1711474200 | 30.443 | 0 | 0.01 | 30.428 | 30.531 | 30.38 | 0 |
| 1711387800 | 30.4405 | -0.16 | -0.53 | 30.5175 | 30.5505 | 30.4075 | 0 |
| 1711128600 | 30.6035 | 0.16 | 0.52 | 30.5705 | 30.622 | 30.549 | 0 |
| 1711042200 | 30.4445 | 0.12 | 0.39 | 30.326 | 30.479 | 30.326 | 0 |
| 1710955800 | 30.326 | 0.01 | 0.05 | 30.3065 | 30.422 | 30.301 | 0 |
| 1710869400 | 30.3115 | 0.1 | 0.32 | 30.2445 | 30.348 | 30.214 | 0 |
| 1710783000 | 30.2135 | 0.06 | 0.20 | 30.116 | 30.2795 | 30.099 | 0 |
| 1710523800 | 30.1535 | 0.01 | 0.04 | 30.1415 | 30.22 | 30.0835 | 0 |
| 1710437400 | 30.1415 | 0.02 | 0.08 | 30.136 | 30.2045 | 30.117 | 0 |
| 1710351000 | 30.117 | -0.04 | -0.13 | 30.153 | 30.1685 | 30.08 | 0 |
| 1710264600 | 30.1575 | 0.08 | 0.28 | 30.1465 | 30.2115 | 30.0975 | 0 |
| 1710178200 | 30.0745 | -0 | -0.01 | 30.0285 | 30.104 | 29.9615 | 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
