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 | 0.72 | 2.90556900726 | 24.78 | 25.74 | 24.21 | 1583963 | 24.73546967 | CS |
| 4 | 0.5 | 2 | 25 | 25.74 | 23.02 | 1706360 | 24.11758089 | CS |
| 12 | 6.58 | 34.778012685 | 18.92 | 25.74 | 18.345 | 1654895 | 22.80473529 | CS |
| 26 | 10.53 | 70.3406813627 | 14.97 | 25.74 | 12.34 | 1183679 | 20.36669307 | CS |
| 52 | 10.5 | 70 | 15 | 25.74 | 11.1 | 970802 | 17.83581677 | CS |
| 156 | 8.93 | 53.8925769463 | 16.57 | 25.74 | 8.75 | 753314 | 17.15209897 | CS |
| 260 | 8.93 | 53.8925769463 | 16.57 | 25.74 | 8.75 | 753314 | 17.15209897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 24.82 | -0.15 | -0.60 | 25.06 | 25.31 | 24.69 | 1070712 |
| 1726872000 | 24.97 | -0.08 | -0.32 | 24.89 | 25.74 | 24.89 | 2831664 |
| 1726785600 | 25.05 | 0.58 | 2.37 | 24.88 | 25.08 | 24.6 | 1186836 |
| 1726699200 | 24.47 | 0 | 0.00 | 24.47 | 25 | 24.21 | 1359054 |
| 1726612800 | 24.47 | 0.01 | 0.04 | 24.74 | 24.82 | 24.3107 | 1053175 |
| 1726526400 | 24.46 | -0.53 | -2.12 | 24.78 | 24.97 | 24.375 | 1445612 |
| 1726267200 | 24.99 | 0.18 | 0.73 | 25 | 25.24 | 24.37 | 2197037 |
| 1726180800 | 24.81 | 1.19 | 5.04 | 24.25 | 24.84 | 24.08 | 1689438 |
| 1726094400 | 23.62 | 0.22 | 0.94 | 23.4 | 23.87 | 23.15 | 993129 |
| 1726008000 | 23.4 | -0.3 | -1.27 | 23.3 | 23.6666 | 23.02 | 1160739 |
| 1725921600 | 23.7 | 0.13 | 0.55 | 23.6 | 23.91 | 23.41 | 2795893 |
| 1725662400 | 23.57 | -0.31 | -1.30 | 24.055 | 24.1 | 23.37 | 1296352 |
| 1725576000 | 23.88 | 0.42 | 1.79 | 23.575 | 23.966 | 23.46 | 1402872 |
| 1725489600 | 23.46 | 0.04 | 0.17 | 23.26 | 24.21 | 23.215 | 2059709 |
| 1725403200 | 23.42 | -0.1 | -0.43 | 23.34 | 23.485 | 23.02 | 1715638 |
| 1725057600 | 23.52 | 0.02 | 0.09 | 23.64 | 23.78 | 23.36 | 1125652 |
| 1724971200 | 23.5 | -0.33 | -1.38 | 23.97 | 24 | 23.33 | 3509659 |
| 1724884800 | 23.83 | -0.59 | -2.42 | 24.4 | 24.41 | 23.79 | 1556223 |
| 1724798400 | 24.42 | -0.31 | -1.25 | 24.63 | 24.63 | 24.21 | 1176925 |
| 1724712000 | 24.73 | -0.14 | -0.56 | 25 | 25.25 | 24.65 | 1631828 |
| 1724452800 | 24.87 | 1.27 | 5.38 | 23.8 | 24.94 | 23.71 | 1688068 |
| 1724366400 | 23.6 | -0.14 | -0.59 | 23.69 | 23.9 | 23.43 | 1098139 |
| 1724280000 | 23.74 | 0.36 | 1.54 | 23.57 | 23.925 | 23.48 | 1283426 |
| 1724193600 | 23.38 | -0.79 | -3.27 | 23.98 | 24.23 | 23.14 | 1322828 |
| 1724107200 | 24.17 | 0.57 | 2.42 | 23.6 | 24.17 | 23.29 | 1922824 |
| 1723848000 | 23.6 | 1.1 | 4.89 | 22.62 | 23.73 | 22.6102 | 2903847 |
| 1723761600 | 22.5 | 0.13 | 0.58 | 22.5 | 22.73 | 22.2 | 1680381 |
| 1723675200 | 22.37 | 0.17 | 0.77 | 22.34 | 22.64 | 22.05 | 2979050 |
| 1723588800 | 22.2 | -0.25 | -1.11 | 22.9 | 22.978 | 22.01 | 7002391 |
| 1723502400 | 22.45 | -1.54 | -6.42 | 22.42 | 22.9 | 22.17 | 2397571 |
| 1723243200 | 23.99 | 0.21 | 0.88 | 23.81 | 24.61 | 23.52 | 1556590 |
| 1723156800 | 23.78 | 0.99 | 4.34 | 22.87 | 24.045 | 22.84 | 1898112 |
| 1723070400 | 22.79 | -1.17 | -4.88 | 24.3 | 24.79 | 22.67 | 2546141 |
| 1722984000 | 23.96 | 1.34 | 5.92 | 22.64 | 24.54 | 22.53 | 2937852 |
| 1722897600 | 22.62 | 0.27 | 1.21 | 20.38 | 23.25 | 20.38 | 2434191 |
| 1722638400 | 22.35 | 0.33 | 1.50 | 21.37 | 22.78 | 21.37 | 3568045 |
| 1722552000 | 22.02 | 1.25 | 6.02 | 23.1 | 23.89 | 20.87 | 6152684 |
| 1722465600 | 20.77 | 0.16 | 0.78 | 20.67 | 21.22 | 20.57 | 1312432 |
| 1722379200 | 20.61 | 0.11 | 0.54 | 20.61 | 20.74 | 20.22 | 795113 |
| 1722292800 | 20.5 | -0.14 | -0.68 | 20.82 | 21.04 | 20.26 | 1255479 |
| 1722033600 | 20.64 | 0.02 | 0.10 | 21.01 | 21.1 | 20.5 | 705877 |
| 1721947200 | 20.62 | -0.06 | -0.29 | 20.75 | 21.1299 | 20.52 | 624951 |
| 1721860800 | 20.68 | -0.4 | -1.90 | 21.01 | 21.22 | 20.68 | 1016393 |
| 1721774400 | 21.08 | 0.02 | 0.09 | 20.92 | 21.56 | 20.9 | 862565 |
| 1721688000 | 21.06 | 0.21 | 1.01 | 20.84 | 21.18 | 20.66 | 759619 |
| 1721428800 | 20.85 | 0.18 | 0.87 | 20.9717 | 21.43 | 20.7 | 949592 |
| 1721342400 | 20.67 | -0.1 | -0.48 | 20.77 | 21.07 | 20.47 | 650523 |
| 1721256000 | 20.77 | 0.22 | 1.07 | 20.4 | 20.97 | 20.4 | 665683 |
| 1721169600 | 20.55 | 0.79 | 4.00 | 19.96 | 20.6 | 19.86 | 937066 |
| 1721083200 | 19.76 | 0.34 | 1.75 | 19.49 | 20.22 | 19.37 | 939589 |
| 1720824000 | 19.42 | 0.39 | 2.05 | 19.25 | 19.44 | 19.14 | 856809 |
| 1720737600 | 19.03 | 0.34 | 1.82 | 19.08 | 19.12 | 18.76 | 459587 |
| 1720651200 | 18.69 | -0.03 | -0.16 | 18.79 | 18.94 | 18.595 | 427072 |
| 1720564800 | 18.72 | -0.26 | -1.37 | 18.96 | 19.23 | 18.64 | 593249 |
| 1720478400 | 18.98 | 0.19 | 1.01 | 18.91 | 19.13 | 18.88 | 812364 |
| 1720219200 | 18.79 | 0.12 | 0.64 | 18.65 | 18.8 | 18.53 | 398337 |
| 1720040640 | 18.67 | -0.17 | -0.90 | 18.99 | 19.01 | 18.58 | 230670 |
| 1719960000 | 18.84 | 0.38 | 2.06 | 18.67 | 18.9562 | 18.55 | 676313 |
| 1719873600 | 18.46 | -0.37 | -1.96 | 18.92 | 19.17 | 18.345 | 877832 |
| 1719614400 | 18.83 | -0.14 | -0.74 | 19.08 | 19.14 | 18.73 | 3137667 |
| 1719528000 | 18.97 | 0.14 | 0.74 | 18.84 | 19.12 | 18.62 | 713908 |
| 1719441600 | 18.83 | 0.33 | 1.78 | 18.38 | 18.88 | 18.242 | 833145 |
| 1719355200 | 18.5 | 0.28 | 1.54 | 18.21 | 18.5 | 18.01 | 445007 |
| 1719268800 | 18.22 | -0.18 | -0.98 | 18.4 | 18.5 | 18.03 | 762922 |
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
