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 | -0.45 | -2.03619909502 | 22.1 | 22.48 | 21.65 | 4089 | 22.10025923 | CS |
| 4 | -1.02 | -4.4993383326 | 22.67 | 22.9667 | 21.475 | 7930 | 22.31204378 | CS |
| 12 | -1.23 | -5.37587412587 | 22.88 | 23.42 | 21.475 | 7470 | 22.87655907 | CS |
| 26 | 0.693 | 3.3067710073 | 20.957 | 24.24 | 20.41 | 10516 | 22.91232169 | CS |
| 52 | -0.6 | -2.69662921348 | 22.25 | 24.24 | 20.41 | 7696 | 22.66800975 | CS |
| 156 | -4.03 | -15.6931464174 | 25.68 | 26.22 | 19.59 | 7993 | 23.55266467 | CS |
| 260 | -3.91 | -15.2973395931 | 25.56 | 26.27 | 9.6 | 7879 | 24.00912506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 21.65 | -0.09 | -0.41 | 21.68 | 21.84 | 21.65 | 4617 |
| 1714084800 | 21.74 | -0.29 | -1.32 | 21.81 | 21.81 | 21.685 | 1583 |
| 1713998400 | 22.03 | -0.27 | -1.21 | 22.13 | 22.13 | 21.8056 | 4642 |
| 1713912000 | 22.3 | 0.3 | 1.36 | 22.07 | 22.48 | 21.82 | 7498 |
| 1713825600 | 22 | -0.08 | -0.36 | 22.1 | 22.1 | 21.895 | 5813 |
| 1713566400 | 22.08 | 0.05 | 0.23 | 22.1 | 22.1 | 21.82 | 909 |
| 1713480000 | 22.03 | -0.07 | -0.32 | 22.01 | 22.1 | 22.0001 | 4691 |
| 1713393600 | 22.1 | 0 | 0.00 | 22.04 | 22.24 | 21.9101 | 6499 |
| 1713307200 | 22.1 | 0.02 | 0.09 | 22.02 | 22.14 | 21.59 | 10477 |
| 1713220800 | 22.08 | -0.1 | -0.45 | 22.11 | 22.22 | 21.475 | 13732 |
| 1712961600 | 22.18 | 0.05 | 0.23 | 22.255 | 22.33 | 22.18 | 2958 |
| 1712875200 | 22.13 | -0.13 | -0.56 | 22.01 | 22.32 | 22 | 7544 |
| 1712788800 | 22.255 | -0.07 | -0.29 | 22.32 | 22.32 | 22.0601 | 10519 |
| 1712702400 | 22.32 | -0.07 | -0.31 | 22.2701 | 22.79 | 22.2701 | 9082 |
| 1712616000 | 22.39 | -0.16 | -0.71 | 22.55 | 22.55 | 22.26 | 24326 |
| 1712356800 | 22.55 | -0.1 | -0.44 | 22.805 | 22.91 | 22.26 | 20065 |
| 1712270400 | 22.65 | -0.05 | -0.22 | 22.7 | 22.9667 | 22.6 | 5307 |
| 1712184000 | 22.7 | 0.02 | 0.10 | 22.6 | 22.71 | 22.6 | 344 |
| 1712097600 | 22.6775 | -0.07 | -0.31 | 22.65 | 22.87 | 22.65 | 3690 |
| 1712011200 | 22.7471 | 0.05 | 0.21 | 22.67 | 22.9 | 22.65 | 10997 |
| 1711665600 | 22.7 | -0.18 | -0.79 | 22.98 | 22.9832 | 22.65 | 4647 |
| 1711579200 | 22.88 | 0.02 | 0.09 | 22.92 | 23.2499 | 22.8 | 5697 |
| 1711492800 | 22.86 | -0.11 | -0.46 | 22.95 | 22.99 | 22.802 | 1692 |
| 1711406400 | 22.965 | -0.33 | -1.40 | 22.9964 | 23.2507 | 22.96 | 6658 |
| 1711147200 | 23.29 | -0.03 | -0.13 | 23.34 | 23.34 | 23.27 | 1671 |
| 1711060800 | 23.32 | -0.08 | -0.34 | 23.39 | 23.39 | 23.1981 | 12341 |
| 1710974400 | 23.4 | 0.3 | 1.30 | 23.1 | 23.42 | 23.02 | 44579 |
| 1710888000 | 23.1 | 0.13 | 0.57 | 22.91 | 23.1 | 22.91 | 2577 |
| 1710801600 | 22.97 | 0 | 0.00 | 23.08 | 23.08 | 22.9054 | 2763 |
| 1710542400 | 22.97 | 0.14 | 0.61 | 23 | 23 | 22.88 | 2693 |
| 1710456000 | 22.83 | -0.22 | -0.95 | 23.05 | 23.05 | 22.81 | 3766 |
| 1710369600 | 23.05 | 0.06 | 0.26 | 23.08 | 23.08 | 23 | 2200 |
| 1710283200 | 22.99 | 0.01 | 0.04 | 23 | 23.0399 | 22.7582 | 4762 |
| 1710196800 | 22.98 | -0.15 | -0.65 | 23.03 | 23.045 | 22.98 | 1365 |
| 1709941200 | 23.13 | 0.02 | 0.06 | 23.15 | 23.17 | 23.12 | 9417 |
| 1709854800 | 23.115 | 0.04 | 0.15 | 23.13 | 23.13 | 23.06 | 2522 |
| 1709768400 | 23.08 | -0.02 | -0.09 | 23.1 | 23.1499 | 23 | 6390 |
| 1709682000 | 23.1 | 0.15 | 0.63 | 23.07 | 23.15 | 23.02 | 6675 |
| 1709595600 | 22.955 | 0.02 | 0.10 | 23.05 | 23.05 | 22.93 | 4161 |
| 1709336400 | 22.9329 | -0.22 | -0.94 | 23.0695 | 23.0695 | 22.9329 | 1263 |
| 1709250000 | 23.15 | -0.03 | -0.12 | 22.91 | 23.15 | 22.8536 | 18567 |
| 1709163600 | 23.1785 | -0.17 | -0.73 | 23.2101 | 23.285 | 23.1785 | 6826 |
| 1709077200 | 23.35 | -0 | -0.02 | 23.18 | 23.3887 | 23.16 | 17983 |
| 1708990800 | 23.354 | -0.01 | -0.06 | 23.26 | 23.3999 | 23.1601 | 10030 |
| 1708731600 | 23.3688 | -0 | -0.01 | 23.38 | 23.38 | 23.1948 | 9708 |
| 1708645200 | 23.37 | 0.05 | 0.21 | 23.41 | 23.41 | 23.07 | 1283 |
| 1708558800 | 23.32 | 0.27 | 1.15 | 23.23 | 23.38 | 23.1683 | 8494 |
| 1708472400 | 23.0539 | -0.28 | -1.18 | 23.31 | 23.31 | 23.0518 | 2576 |
| 1708126800 | 23.33 | 0.01 | 0.04 | 23.32 | 23.33 | 23 | 2015 |
| 1708040400 | 23.32 | 0.42 | 1.85 | 22.61 | 23.32 | 22.61 | 18244 |
| 1707954000 | 22.8953 | -0.11 | -0.50 | 22.96 | 22.96 | 22.8952 | 834 |
| 1707867600 | 23.01 | -0.07 | -0.30 | 23.2098 | 23.2098 | 22.66 | 17619 |
| 1707781200 | 23.08 | -0.06 | -0.25 | 23.0544 | 23.21 | 23 | 5311 |
| 1707522000 | 23.1387 | 0.15 | 0.65 | 23.01 | 23.1626 | 23 | 5083 |
| 1707435600 | 22.99 | -0.04 | -0.17 | 22.99 | 23.045 | 22.9 | 6198 |
| 1707349200 | 23.03 | -0.03 | -0.14 | 22.96 | 23.19 | 22.88 | 9732 |
| 1707262800 | 23.0619 | 0.18 | 0.80 | 22.9812 | 23.0619 | 22.89 | 7918 |
| 1707176400 | 22.88 | -0.07 | -0.31 | 22.73 | 22.9 | 22.63 | 4840 |
| 1706917200 | 22.95 | -0.01 | -0.04 | 22.88 | 22.95 | 22.88 | 1511 |
| 1706830800 | 22.96 | 0.53 | 2.36 | 22.75 | 23.03 | 22.51 | 29100 |
| 1706744400 | 22.43 | -0.87 | -3.73 | 23.31 | 23.31 | 22.29 | 43033 |
| 1706658000 | 23.3 | 0.03 | 0.13 | 23.21 | 23.33 | 23.21 | 2968 |
| 1706571600 | 23.27 | -0.08 | -0.34 | 23.35 | 23.49 | 23.26 | 15217 |
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
