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 | 0.09 | 0.431447746884 | 20.86 | 21.22 | 20.86 | 153682 | 21.11395897 | SP |
| 4 | 0.12 | 0.576092174748 | 20.83 | 21.22 | 20.48 | 88999 | 20.97634378 | SP |
| 12 | 0.09 | 0.431447746884 | 20.86 | 21.22 | 20.0501 | 82108 | 20.74628346 | SP |
| 26 | -0.68 | -3.14378178456 | 21.63 | 22.0596 | 20.0501 | 79196 | 21.00689511 | SP |
| 52 | -0.78 | -3.58950759319 | 21.73 | 22.43 | 20.0501 | 75511 | 21.0629584 | SP |
| 156 | -4.3144 | -17.0769937145 | 25.2644 | 25.2644 | 20.0501 | 41589 | 21.34902254 | SP |
| 260 | -4.09 | -16.3338658147 | 25.04 | 26.35 | 20.0501 | 40892 | 21.34990082 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 20.95 | -0.16 | -0.76 | 21.22 | 21.22 | 20.95 | 84141 |
| 1741303800 | 21.11 | 0.08 | 0.38 | 21.11 | 21.11 | 20.97 | 35564 |
| 1741217400 | 21.03 | -0.09 | -0.43 | 21.15 | 21.2156 | 21.01 | 93423 |
| 1741131000 | 21.12 | -0.01 | -0.03 | 21.13 | 21.22 | 21.12 | 141486 |
| 1741044600 | 21.1255 | -0.01 | -0.07 | 21.04 | 21.1431 | 21.015 | 402555 |
| 1740785400 | 21.14 | 0.1 | 0.48 | 20.86 | 21.14 | 20.86 | 95383 |
| 1740699000 | 21.04 | 0 | 0.02 | 21.03 | 21.04 | 21.01 | 41633 |
| 1740612600 | 21.035 | 0.05 | 0.21 | 20.93 | 21.04 | 20.93 | 117010 |
| 1740526200 | 20.99 | -0.04 | -0.19 | 20.97 | 21.01 | 20.9391 | 30990 |
| 1740439800 | 21.03 | 0.06 | 0.29 | 20.99 | 21.04 | 20.93 | 51590 |
| 1740180600 | 20.9697 | 0.1 | 0.48 | 20.82 | 20.99 | 20.82 | 26802 |
| 1740094200 | 20.8699 | -0 | -0.00 | 20.9 | 20.9 | 20.8536 | 178180 |
| 1740007800 | 20.87 | 0.12 | 0.58 | 20.64 | 20.87 | 20.64 | 67512 |
| 1739921400 | 20.75 | -0.11 | -0.53 | 20.71 | 20.8682 | 20.71 | 95714 |
| 1739575800 | 20.86 | 0.06 | 0.29 | 20.95 | 20.95 | 20.8401 | 30707 |
| 1739489400 | 20.8 | 0.23 | 1.12 | 20.65 | 20.82 | 20.65 | 110534 |
| 1739403000 | 20.57 | -0.15 | -0.72 | 20.49 | 20.62 | 20.48 | 48145 |
| 1739316600 | 20.72 | -0.03 | -0.14 | 20.59 | 20.77 | 20.59 | 49403 |
| 1739230200 | 20.75 | -0.04 | -0.19 | 20.71 | 20.835 | 20.71 | 32907 |
| 1738971000 | 20.79 | 0.03 | 0.14 | 20.83 | 20.83 | 20.6601 | 41437 |
| 1738884600 | 20.76 | -0.06 | -0.29 | 20.76 | 20.812 | 20.76 | 54924 |
| 1738798200 | 20.82 | 0.14 | 0.68 | 20.74 | 20.8736 | 20.74 | 60356 |
| 1738711800 | 20.68 | 0.04 | 0.19 | 20.62 | 20.7313 | 20.59 | 50203 |
| 1738625400 | 20.64 | -0.12 | -0.58 | 20.69 | 20.75 | 20.6205 | 79012 |
| 1738366200 | 20.76 | 0.04 | 0.19 | 20.76 | 20.76 | 20.63 | 25525 |
| 1738279800 | 20.72 | 0.06 | 0.31 | 20.68 | 20.75 | 20.6301 | 42604 |
| 1738193400 | 20.655 | -0.12 | -0.55 | 20.84 | 20.84 | 20.61 | 60030 |
| 1738107000 | 20.77 | -0.07 | -0.34 | 20.53 | 20.77 | 20.53 | 27212 |
| 1738020600 | 20.84 | 0.11 | 0.53 | 20.5 | 20.84 | 20.5 | 55241 |
| 1737761400 | 20.73 | 0.03 | 0.14 | 20.69 | 20.73 | 20.6085 | 63556 |
| 1737675000 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1737588600 | 20.7 | -0.01 | -0.02 | 20.71 | 20.7297 | 20.6157 | 55997 |
| 1737502200 | 20.705 | -0.03 | -0.12 | 20.75 | 20.75 | 20.6545 | 58763 |
| 1737156600 | 20.73 | 0.03 | 0.14 | 20.76 | 20.76 | 20.6007 | 65776 |
| 1737070200 | 20.7 | 0.22 | 1.07 | 20.67 | 20.7 | 20.48 | 41535 |
| 1736983800 | 20.48 | 0.37 | 1.84 | 20.33 | 20.7 | 20.33 | 71105 |
| 1736897400 | 20.11 | -0.22 | -1.08 | 20.22 | 20.32 | 20.0501 | 69023 |
| 1736811000 | 20.33 | -0.08 | -0.39 | 20.44 | 20.44 | 20.17 | 86679 |
| 1736551800 | 20.41 | -0.11 | -0.54 | 20.48 | 20.48 | 20.22 | 87676 |
| 1736379000 | 20.52 | 0.09 | 0.44 | 20.46 | 20.52 | 20.31 | 55596 |
| 1736292600 | 20.43 | -0.04 | -0.20 | 20.49 | 20.55 | 20.3584 | 66537 |
| 1736206200 | 20.47 | -0.12 | -0.58 | 20.52 | 20.57 | 20.4 | 74834 |
| 1735947000 | 20.59 | 0.05 | 0.24 | 20.49 | 20.59 | 20.4801 | 54100 |
| 1735860600 | 20.54 | -0.09 | -0.44 | 20.69 | 20.69 | 20.5 | 168171 |
| 1735687800 | 20.63 | 0.02 | 0.10 | 20.61 | 20.6599 | 20.49 | 73421 |
| 1735601400 | 20.61 | 0.09 | 0.44 | 20.36 | 20.6199 | 20.36 | 384518 |
| 1735342200 | 20.52 | -0.03 | -0.15 | 20.65 | 20.65 | 20.38 | 88919 |
| 1735255800 | 20.55 | 0.17 | 0.83 | 20.45 | 20.55 | 20.29 | 60838 |
| 1735077840 | 20.38 | 0.03 | 0.15 | 20.48 | 20.48 | 20.3 | 42636 |
| 1734996600 | 20.35 | -0.29 | -1.41 | 20.58 | 20.58 | 20.32 | 94685 |
| 1734737400 | 20.64 | -0.03 | -0.15 | 20.72 | 20.72 | 20.5359 | 53006 |
| 1734651000 | 20.67 | -0.06 | -0.29 | 20.72 | 20.72 | 20.5001 | 147862 |
| 1734564600 | 20.73 | -0.04 | -0.19 | 20.85 | 20.85 | 20.63 | 82338 |
| 1734478200 | 20.77 | -0.11 | -0.53 | 20.88 | 20.88 | 20.77 | 145043 |
| 1734391800 | 20.88 | -0.02 | -0.10 | 20.98 | 20.98 | 20.8 | 41636 |
| 1734132600 | 20.9 | -0.09 | -0.43 | 20.86 | 20.98 | 20.8187 | 53501 |
| 1734046200 | 20.99 | 0.02 | 0.10 | 21.16 | 21.16 | 20.9 | 65723 |
| 1733959800 | 20.9683 | -0.05 | -0.25 | 21.04 | 21.074 | 20.9388 | 51235 |
| 1733873400 | 21.02 | -0.02 | -0.10 | 21.04 | 21.04 | 20.975 | 31932 |
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
