We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 24.35 | 24.5 | 24.29 | 3199241 | 24.39625945 | CS |
| 4 | 0.26 | 1.07928601079 | 24.09 | 24.5 | 24.09 | 4006391 | 24.22266865 | CS |
| 12 | 6.94 | 39.8621481907 | 17.41 | 24.62 | 16.595 | 4692082 | 22.76302223 | CS |
| 26 | -0.9 | -3.56435643564 | 25.25 | 26.38 | 15.65 | 3776245 | 21.37680429 | CS |
| 52 | -4.63 | -15.9765355418 | 28.98 | 29.15 | 15.65 | 2825422 | 22.80419925 | CS |
| 156 | 3.13 | 14.7502356268 | 21.22 | 39.8 | 13.29 | 1446947 | 24.2501522 | CS |
| 260 | -3.2 | -11.6152450091 | 27.55 | 40.13 | 13.29 | 1306436 | 24.36173613 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752100800 | 24.35 | 0.01 | 0.04 | 24.4 | 24.4 | 24.32 | 2304529 |
| 1752014400 | 24.34 | -0.16 | -0.65 | 24.49 | 24.5 | 24.29 | 4913075 |
| 1751928000 | 24.5 | 0.09 | 0.37 | 24.38 | 24.5 | 24.38 | 3403885 |
| 1751576640 | 24.41 | 0.08 | 0.33 | 24.35 | 24.48 | 24.33 | 2175476 |
| 1751496000 | 24.33 | 0.02 | 0.08 | 24.35 | 24.37 | 24.32 | 1770750 |
| 1751409600 | 24.31 | -0.04 | -0.16 | 24.31 | 24.4 | 24.31 | 1904984 |
| 1751323200 | 24.35 | 0.1 | 0.41 | 24.33 | 24.36 | 24.27 | 2501243 |
| 1751064000 | 24.25 | -0.1 | -0.41 | 24.3 | 24.37 | 24.24 | 3398630 |
| 1750977600 | 24.35 | 0.1 | 0.41 | 24.28 | 24.39 | 24.26 | 2942039 |
| 1750891200 | 24.25 | 0.05 | 0.21 | 24.25 | 24.275 | 24.195 | 2664382 |
| 1750804800 | 24.2 | 0.05 | 0.21 | 24.2 | 24.21 | 24.16 | 3459030 |
| 1750718400 | 24.15 | 0.01 | 0.04 | 24.17 | 24.2 | 24.13 | 3755034 |
| 1750459200 | 24.14 | -0.01 | -0.04 | 24.17 | 24.2 | 24.11 | 4214946 |
| 1750286400 | 24.15 | -0.01 | -0.04 | 24.26 | 24.26 | 24.15 | 5647668 |
| 1750200000 | 24.16 | 0.01 | 0.04 | 24.2 | 24.25 | 24.11 | 8116492 |
| 1750113600 | 24.15 | 0.06 | 0.25 | 24.11 | 24.16 | 24.1 | 8719152 |
| 1749854400 | 24.09 | -0.03 | -0.12 | 24.1 | 24.13 | 24.09 | 4487216 |
| 1749768000 | 24.12 | 0.04 | 0.17 | 24.09 | 24.145 | 24.09 | 5736506 |
| 1749681600 | 24.08 | -0.03 | -0.12 | 24.12 | 24.15 | 24.07 | 2339077 |
| 1749595200 | 24.11 | -0.04 | -0.17 | 24.15 | 24.19 | 24.11 | 2954305 |
| 1749508800 | 24.15 | 0.02 | 0.08 | 24.13 | 24.16 | 24.13 | 1977881 |
| 1749249600 | 24.13 | -0.03 | -0.12 | 24.11 | 24.17 | 24.11 | 2443652 |
| 1749163200 | 24.16 | 0.03 | 0.12 | 24.11 | 24.18 | 24.1 | 3594522 |
| 1749076800 | 24.13 | 0.01 | 0.04 | 24.15 | 24.15 | 24.09 | 3861199 |
| 1748990400 | 24.12 | 0.03 | 0.12 | 24.08 | 24.14 | 24.07 | 3591670 |
| 1748904000 | 24.09 | 0.08 | 0.33 | 24.005 | 24.11 | 23.92 | 4115884 |
| 1748644800 | 24.01 | -0.09 | -0.37 | 24.15 | 24.15 | 24.01 | 4481323 |
| 1748558400 | 24.1 | -0.19 | -0.78 | 24.25 | 24.25 | 24.02 | 5105943 |
| 1748472000 | 24.29 | 0.37 | 1.55 | 23.95 | 24.33 | 23.95 | 11823897 |
| 1748385600 | 23.92 | 1.37 | 6.08 | 23.83 | 24.12 | 23.71 | 69389446 |
| 1748040000 | 22.55 | 3.35 | 17.45 | 19.02 | 24.62 | 18.78 | 20091726 |
| 1747953600 | 19.2 | 0.19 | 1.00 | 19.06 | 19.285 | 18.92 | 1372501 |
| 1747867200 | 19.01 | -0.23 | -1.20 | 19.16 | 19.36 | 18.97 | 1832426 |
| 1747780800 | 19.24 | -0.2 | -1.03 | 19.41 | 19.675 | 19.09 | 1943979 |
| 1747694400 | 19.44 | -0.26 | -1.32 | 19.355 | 19.57 | 19.27 | 1591334 |
| 1747435200 | 19.7 | 0.13 | 0.66 | 19.54 | 20.1 | 19.395 | 5050284 |
| 1747348800 | 19.57 | 0.18 | 0.93 | 19.34 | 19.6 | 19.13 | 1333891 |
| 1747262400 | 19.39 | -0.08 | -0.41 | 19.45 | 19.6999 | 19.36 | 1093653 |
| 1747176000 | 19.47 | 0.1 | 0.52 | 19.39 | 19.63 | 19.25 | 1786604 |
| 1747089600 | 19.37 | 0.36 | 1.89 | 19.7 | 19.7927 | 19.195 | 1842496 |
| 1746830400 | 19.01 | -0.13 | -0.68 | 19.33 | 19.605 | 18.93 | 1473180 |
| 1746744000 | 19.14 | 0.11 | 0.58 | 18.975 | 19.395 | 18.5 | 2658589 |
| 1746657600 | 19.03 | 0.3 | 1.60 | 18.81 | 19.07 | 18.7 | 1576341 |
| 1746571200 | 18.73 | -0.08 | -0.43 | 18.64 | 18.92 | 18.48 | 1505521 |
| 1746484800 | 18.81 | -0.29 | -1.52 | 18.85 | 19.315 | 18.79 | 2204021 |
| 1746225600 | 19.1 | 0.18 | 0.95 | 19.18 | 19.3491 | 18.98 | 1405861 |
| 1746139200 | 18.92 | 0.09 | 0.48 | 19.16 | 19.2873 | 18.91 | 2333508 |
| 1746052800 | 18.83 | -0.1 | -0.53 | 18.68 | 18.875 | 18.43 | 2314127 |
| 1745966400 | 18.93 | 0.01 | 0.05 | 18.94 | 19.1958 | 18.825 | 2147139 |
| 1745880000 | 18.92 | 0.15 | 0.80 | 18.78 | 19.07 | 18.62 | 3773054 |
| 1745620800 | 18.77 | 0.32 | 1.73 | 18.49 | 18.82 | 18.44 | 1832194 |
| 1745534400 | 18.45 | 0.8 | 4.53 | 17.77 | 18.51 | 17.74 | 2662555 |
| 1745448000 | 17.65 | 0.49 | 2.86 | 17.76 | 18.2641 | 17.61 | 1859665 |
| 1745361600 | 17.16 | 0.31 | 1.84 | 16.99 | 17.37 | 16.91 | 3483857 |
| 1745275200 | 16.85 | -0.66 | -3.77 | 17.4 | 17.47 | 16.594999 | 5415499 |
| 1744929600 | 17.51 | 0.12 | 0.69 | 17.41 | 17.63 | 17.26 | 3597657 |
| 1744843200 | 17.39 | -0.2 | -1.14 | 17.45 | 17.825 | 17.26 | 4462966 |
| 1744756800 | 17.59 | 0.09 | 0.51 | 17.48 | 17.65 | 17.32 | 10806692 |
| 1744670400 | 17.5 | 0.19 | 1.10 | 17.57 | 17.72 | 17.12 | 4992596 |
| 1744411200 | 17.31 | 0.12 | 0.70 | 17.17 | 17.37 | 16.82 | 9639844 |
| 1744324800 | 17.19 | -0.71 | -3.97 | 17.66 | 17.77 | 16.78 | 8679133 |
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
