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 | 0.35 | 1.6393442623 | 21.35 | 22.05 | 21.2 | 832 | 21.77391775 | DE |
| 4 | 3.300001 | 17.9347890182 | 18.399999 | 22.05 | 18.399999 | 962 | 20.67401468 | DE |
| 12 | 4.38 | 25.2886836028 | 17.32 | 22.05 | 17.22 | 671 | 19.28679503 | DE |
| 26 | 4.06 | 23.0158730159 | 17.64 | 22.05 | 17.04 | 666 | 18.37978134 | DE |
| 52 | 4.5 | 26.1627906977 | 17.2 | 22.05 | 16.22 | 657 | 17.87778427 | DE |
| 156 | 2.04 | 10.3763987792 | 19.66 | 22.05 | 16.22 | 605 | 17.89212069 | DE |
| 260 | 2.04 | 10.3763987792 | 19.66 | 22.05 | 16.22 | 605 | 17.89212069 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 21.55 | -0.1 | -0.46 | 21.65 | 21.65 | 21.55 | 188 |
| 1742506020 | 21.65 | -0.25 | -1.14 | 21.75 | 21.8 | 21.3 | 66 |
| 1742419620 | 21.9 | 0.35 | 1.62 | 21.75 | 21.9 | 21.5 | 1111 |
| 1742333220 | 21.55 | -0.4 | -1.82 | 21.7 | 21.85 | 21.55 | 170 |
| 1742246820 | 21.95 | 0.4 | 1.86 | 21.55 | 22.05 | 21.5 | 1339 |
| 1741987620 | 21.55 | 0.45 | 2.13 | 21.35 | 21.65 | 21.2 | 1472 |
| 1741901220 | 21.1 | 0.15 | 0.72 | 20.8 | 21.25 | 20.8 | 294 |
| 1741814820 | 20.95 | 0.05 | 0.24 | 20.8 | 20.95 | 20.75 | 34 |
| 1741728420 | 20.899999 | -0.15 | -0.71 | 21 | 21.149999 | 20.7 | 1119 |
| 1741642020 | 21.05 | 0 | 0.00 | 21.05 | 21.3 | 20.85 | 5548 |
| 1741382820 | 21.05 | 1.95 | 10.21 | 18.899999 | 21.2 | 18.899999 | 3077 |
| 1741296420 | 19.1 | -0.22 | -1.14 | 19.1 | 19.1 | 19.1 | 100 |
| 1741210020 | 19.32 | 0.24 | 1.26 | 19.579999 | 19.579999 | 19.079999 | 829 |
| 1741123620 | 19.079999 | 0.04 | 0.21 | 19.02 | 19.32 | 19 | 183 |
| 1741037220 | 19.04 | -0.06 | -0.31 | 19.22 | 19.32 | 19.04 | 1258 |
| 1740778020 | 19.1 | 0.34 | 1.81 | 18.7 | 19.1 | 18.7 | 1598 |
| 1740691620 | 18.76 | -0.04 | -0.21 | 18.88 | 18.98 | 18.76 | 81 |
| 1740605220 | 18.8 | -0.06 | -0.32 | 18.94 | 18.94 | 18.8 | 590 |
| 1740518820 | 18.86 | 0.1 | 0.53 | 18.86 | 18.86 | 18.86 | 60 |
| 1740432420 | 18.76 | 0.36 | 1.96 | 18.48 | 18.76 | 18.48 | 5 |
| 1740173220 | 18.399999 | 0.18 | 0.99 | 18.399999 | 18.399999 | 18.399999 | 300 |
| 1740086820 | 18.22 | -0.08 | -0.44 | 18.28 | 18.28 | 18.18 | 661 |
| 1740000420 | 18.3 | 0.02 | 0.11 | 18.239999 | 18.32 | 18.239999 | 106 |
| 1739914020 | 18.28 | -0.08 | -0.44 | 18.2 | 18.34 | 18.2 | 479 |
| 1739827620 | 18.36 | -0.02 | -0.11 | 18.399999 | 18.399999 | 18.36 | 172 |
| 1739568420 | 18.38 | 0.08 | 0.44 | 18.44 | 18.44 | 18.38 | 251 |
| 1739482020 | 18.3 | -0.2 | -1.08 | 18.46 | 18.46 | 18.3 | 689 |
| 1739395620 | 18.5 | 0.16 | 0.87 | 18.399999 | 18.579999 | 18.399999 | 143 |
| 1739309220 | 18.34 | 0.08 | 0.44 | 18.34 | 18.34 | 18.34 | 294 |
| 1739222820 | 18.26 | 0.16 | 0.88 | 18.14 | 18.26 | 18.14 | 45 |
| 1738963620 | 18.1 | -0.1 | -0.55 | 18.22 | 18.22 | 18.04 | 433 |
| 1738877220 | 18.2 | 0.28 | 1.56 | 18 | 18.22 | 18 | 1944 |
| 1738790820 | 17.92 | -0.1 | -0.55 | 17.86 | 17.98 | 17.86 | 137 |
| 1738704420 | 18.02 | -0.02 | -0.11 | 17.98 | 18.1 | 17.98 | 319 |
| 1738618020 | 18.04 | -0.08 | -0.44 | 17.66 | 18.12 | 17.66 | 1472 |
| 1738358820 | 18.12 | -0.08 | -0.44 | 18.079999 | 18.12 | 18.079999 | 500 |
| 1738272420 | 18.2 | 0.28 | 1.56 | 17.96 | 18.22 | 17.96 | 1585 |
| 1738186020 | 17.92 | -0.02 | -0.11 | 17.92 | 17.92 | 17.92 | 200 |
| 1738099620 | 17.94 | -0.02 | -0.11 | 17.94 | 17.94 | 17.94 | 194 |
| 1738013220 | 17.96 | 0.26 | 1.47 | 17.36 | 17.96 | 17.36 | 728 |
| 1737754020 | 17.7 | -0.08 | -0.45 | 17.86 | 17.86 | 17.7 | 581 |
| 1737667620 | 17.78 | -0.1 | -0.56 | 17.899999 | 17.899999 | 17.78 | 312 |
| 1737581220 | 17.88 | -0.28 | -1.54 | 18.02 | 18.02 | 17.86 | 300 |
| 1737494820 | 18.16 | 0.04 | 0.22 | 18.14 | 18.16 | 18.14 | 11 |
| 1737408420 | 18.12 | 0.06 | 0.33 | 18.2 | 18.2 | 18.12 | 563 |
| 1737149220 | 18.059999 | 0.28 | 1.57 | 17.96 | 18.2 | 17.94 | 1737 |
| 1737062820 | 17.78 | -0.14 | -0.78 | 17.899999 | 17.92 | 17.78 | 170 |
| 1736976420 | 17.92 | 0 | 0.00 | 17.92 | 17.92 | 17.86 | 88 |
| 1736890020 | 17.92 | 0.12 | 0.67 | 17.76 | 17.92 | 17.739999 | 168 |
| 1736803620 | 17.8 | -0.02 | -0.11 | 17.559999 | 17.8 | 17.559999 | 3 |
| 1736544420 | 17.82 | 0.06 | 0.34 | 17.78 | 17.88 | 17.72 | 418 |
| 1736458020 | 17.76 | -0.1 | -0.56 | 17.82 | 17.82 | 17.739999 | 746 |
| 1736371620 | 17.86 | 0.12 | 0.68 | 17.86 | 17.86 | 17.86 | 2 |
| 1736285220 | 17.739999 | 0.32 | 1.84 | 17.6 | 17.739999 | 17.559999 | 270 |
| 1736198820 | 17.42 | -0.06 | -0.34 | 17.46 | 17.579999 | 17.42 | 127 |
| 1735939620 | 17.48 | 0.04 | 0.23 | 17.42 | 17.6 | 17.42 | 612 |
| 1735853220 | 17.44 | 0.08 | 0.46 | 17.5 | 17.5 | 17.399999 | 455 |
| 1735594020 | 17.36 | 0.06 | 0.35 | 17.26 | 17.399999 | 17.26 | 1165 |
| 1735334820 | 17.3 | 0.14 | 0.82 | 17.32 | 17.34 | 17.22 | 1611 |
| 1734989220 | 17.16 | -0.22 | -1.27 | 17.34 | 17.34 | 17.14 | 930 |
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
