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 | -0.15 | -0.649350649351 | 23.1 | 23.4 | 22.57 | 29929 | 22.98008727 | CS |
| 4 | 0.21 | 0.923482849604 | 22.74 | 23.45 | 21.83 | 33594 | 22.8311102 | CS |
| 12 | 1.58 | 7.39354234909 | 21.37 | 23.45 | 20.675 | 56405 | 22.04520931 | CS |
| 26 | 2.5 | 12.2249388753 | 20.45 | 23.45 | 19.05 | 113067 | 21.35902735 | CS |
| 52 | 2.5 | 12.2249388753 | 20.45 | 23.45 | 19.05 | 113067 | 21.35902735 | CS |
| 156 | 2.5 | 12.2249388753 | 20.45 | 23.45 | 19.05 | 113067 | 21.35902735 | CS |
| 260 | 2.5 | 12.2249388753 | 20.45 | 23.45 | 19.05 | 113067 | 21.35902735 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718318400 | 22.8 | -0.2 | -0.87 | 22.99 | 23 | 22.659 | 26228 |
| 1718232000 | 23 | -0.12 | -0.52 | 23.35 | 23.4 | 22.86 | 28518 |
| 1718145600 | 23.12 | 0.51 | 2.26 | 22.87 | 23.12 | 22.58 | 29639 |
| 1718059200 | 22.61 | -0.68 | -2.92 | 23.4 | 23.4 | 22.57 | 29600 |
| 1717800000 | 23.29 | 0.19 | 0.82 | 23.1 | 23.33 | 22.82 | 35399 |
| 1717713600 | 23.1 | -0.08 | -0.35 | 23.39 | 23.39 | 22.75 | 20331 |
| 1717627200 | 23.18 | -0.14 | -0.60 | 23.3 | 23.4 | 23.05 | 37158 |
| 1717540800 | 23.32 | 0.16 | 0.69 | 23.4 | 23.4 | 23.16 | 23886 |
| 1717454400 | 23.16 | 0.01 | 0.04 | 23.2 | 23.43 | 23.0889 | 29223 |
| 1717195200 | 23.15 | 0.04 | 0.17 | 23.18 | 23.32 | 22.935 | 22838 |
| 1717108800 | 23.11 | 0.11 | 0.48 | 23.05 | 23.22 | 22.99 | 26807 |
| 1717022400 | 23 | 0.51 | 2.27 | 22.43 | 23.05 | 22.05 | 32148 |
| 1716936000 | 22.49 | 0.6 | 2.74 | 22.05 | 22.51 | 21.89 | 62046 |
| 1716590400 | 21.89 | -0.34 | -1.53 | 22.02 | 22.44 | 21.83 | 41939 |
| 1716504000 | 22.23 | 0.04 | 0.18 | 22.2 | 22.85 | 21.91 | 35855 |
| 1716417600 | 22.19 | -0.61 | -2.68 | 22.8 | 22.8 | 22.1 | 31661 |
| 1716331200 | 22.8 | -0.19 | -0.83 | 22.79 | 23.14 | 22.73 | 16882 |
| 1716244800 | 22.99 | -0.06 | -0.26 | 23.05 | 23.05 | 22.57 | 42983 |
| 1715985600 | 23.05 | 0.25 | 1.10 | 22.74 | 23.45 | 22.01 | 64605 |
| 1715899200 | 22.8 | 0.56 | 2.52 | 22.4 | 22.83 | 22.03 | 43479 |
| 1715812800 | 22.24 | -0.16 | -0.71 | 22.43 | 22.43 | 22.02 | 36482 |
| 1715726400 | 22.4 | 0.07 | 0.31 | 22.31 | 22.75 | 22.225 | 72898 |
| 1715640000 | 22.33 | 0.07 | 0.31 | 22.25 | 22.41 | 21.83 | 36874 |
| 1715380800 | 22.26 | -1.06 | -4.55 | 23.02 | 23.03 | 22.25 | 49881 |
| 1715294400 | 23.32 | 0.39 | 1.70 | 22.72 | 23.33 | 22.695 | 66257 |
| 1715208000 | 22.93 | 0.64 | 2.87 | 22.35 | 22.9543 | 22.35 | 58396 |
| 1715121600 | 22.29 | -0.54 | -2.37 | 22.75 | 22.94 | 22.29 | 75737 |
| 1715035200 | 22.83 | 1.13 | 5.21 | 22 | 22.88 | 21.88 | 100992 |
| 1714776000 | 21.7 | 0.27 | 1.26 | 21.35 | 22.19 | 21.35 | 33878 |
| 1714689600 | 21.43 | -0.2 | -0.92 | 21.85 | 21.85 | 21.23 | 35834 |
| 1714603200 | 21.63 | 0.13 | 0.60 | 21.4 | 21.92 | 21.295 | 28128 |
| 1714516800 | 21.5 | -0.4 | -1.83 | 22.36 | 22.36 | 21.31 | 50653 |
| 1714430400 | 21.9 | 0.43 | 2.00 | 21.54 | 22.13 | 21.2 | 55650 |
| 1714171200 | 21.47 | -0.08 | -0.37 | 22 | 22 | 21.36 | 39665 |
| 1714084800 | 21.55 | -0.09 | -0.42 | 21.7685 | 21.83 | 21.11 | 33663 |
| 1713998400 | 21.64 | -0.12 | -0.55 | 22 | 22 | 21.1572 | 38559 |
| 1713912000 | 21.76 | 0.58 | 2.74 | 21.44 | 21.99 | 21.0801 | 47505 |
| 1713825600 | 21.18 | -0.05 | -0.24 | 21.08 | 21.73 | 20.95 | 34576 |
| 1713566400 | 21.23 | -0.03 | -0.14 | 21.11 | 21.52 | 21.11 | 29992 |
| 1713480000 | 21.26 | 0.05 | 0.24 | 21.25 | 21.34 | 21.15 | 23482 |
| 1713393600 | 21.21 | -0.13 | -0.61 | 21.59 | 21.59 | 21.06 | 27012 |
| 1713307200 | 21.34 | 0.47 | 2.25 | 20.75 | 21.34 | 20.75 | 65195 |
| 1713220800 | 20.87 | -0.22 | -1.04 | 21.27 | 21.27 | 20.68 | 42190 |
| 1712961600 | 21.09 | 0 | 0.00 | 21.48 | 21.48 | 20.9 | 24942 |
| 1712875200 | 21.09 | -0.65 | -2.99 | 21.45 | 22.13 | 20.9 | 121644 |
| 1712788800 | 21.74 | 0.16 | 0.74 | 21.77 | 21.82 | 20.93 | 86280 |
| 1712702400 | 21.58 | 0.61 | 2.91 | 20.92 | 21.59 | 20.7 | 73419 |
| 1712616000 | 20.97 | -0.2 | -0.94 | 21.35 | 21.3994 | 20.92 | 38028 |
| 1712356800 | 21.17 | -0.02 | -0.09 | 21.36 | 21.44 | 21.1 | 37620 |
| 1712270400 | 21.19 | -0.15 | -0.70 | 21.35 | 21.93 | 21.14 | 68769 |
| 1712184000 | 21.34 | 0.05 | 0.23 | 21.43 | 21.69 | 21.05 | 92805 |
| 1712097600 | 21.29 | -0.27 | -1.25 | 21.55 | 21.63 | 21.05 | 142788 |
| 1712011200 | 21.56 | 0.01 | 0.05 | 21.6 | 21.835 | 21.36 | 81354 |
| 1711665600 | 21.55 | -0.67 | -3.02 | 22.23 | 22.35 | 21.55 | 166804 |
| 1711579200 | 22.22 | -0.31 | -1.38 | 22.55 | 22.55 | 21.755 | 117043 |
| 1711492800 | 22.53 | 0.72 | 3.30 | 21.78 | 22.68 | 21.76 | 150152 |
| 1711406400 | 21.81 | -0.62 | -2.76 | 22.25 | 22.31 | 21.75 | 97225 |
| 1711147200 | 22.43 | 1.19 | 5.60 | 21.37 | 22.55 | 20.935 | 203390 |
| 1711060800 | 21.24 | -0.92 | -4.15 | 22.01 | 22.97 | 21.24 | 345722 |
| 1710974400 | 22.16 | 0.4 | 1.84 | 21.83 | 22.25 | 21.61 | 203693 |
| 1710888000 | 21.76 | -0.09 | -0.41 | 21.85 | 21.95 | 21.42 | 143499 |
| 1710801600 | 21.85 | -0.27 | -1.22 | 21.4 | 22.14 | 21.07 | 195211 |
| 1710542400 | 22.12 | 1.45 | 7.01 | 20.5 | 22.12 | 20.45 | 2280944 |
| 1710456000 | 20.67 | 0.09 | 0.44 | 20.55 | 20.7 | 20.55 | 132646 |
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
