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 | -0.4347 | -2.22923076923 | 19.5 | 20.17 | 19.05 | 14473 | 19.78091429 | SP |
| 4 | -1.0747 | -5.3361469712 | 20.14 | 20.61 | 18.83 | 16364 | 19.76411385 | SP |
| 12 | 0.1453 | 0.767970401691 | 18.92 | 21.83 | 18.39 | 17234 | 20.00632079 | SP |
| 26 | -0.0647 | -0.338212232096 | 19.13 | 21.83 | 18.2 | 16497 | 19.63507997 | SP |
| 52 | 1.2053 | 6.74860022396 | 17.86 | 21.83 | 15.83 | 16581 | 18.47559101 | SP |
| 156 | -0.7847 | -3.95314861461 | 19.85 | 21.83 | 12.85 | 34820 | 16.59599073 | SP |
| 260 | 1.8653 | 10.8447674419 | 17.2 | 33.26 | 12.85 | 118880 | 23.50786934 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 19.0653 | -0.55 | -2.80 | 19.54 | 19.54 | 19.01 | 14417 |
| 1743114600 | 19.6152 | 0.04 | 0.18 | 19.59 | 19.7665 | 19.5 | 21572 |
| 1743028200 | 19.58 | -0.45 | -2.23 | 19.84 | 19.84 | 19.57 | 17223 |
| 1742941800 | 20.0275 | -0.07 | -0.37 | 20.17 | 20.17 | 19.98 | 15727 |
| 1742855400 | 20.1011 | 0.4 | 2.05 | 19.9 | 20.1011 | 19.9 | 11501 |
| 1742596200 | 19.6981 | -0.04 | -0.21 | 19.5 | 19.7147 | 19.5 | 6344 |
| 1742509800 | 19.74 | -0.1 | -0.50 | 19.63 | 19.9 | 19.63 | 7193 |
| 1742423400 | 19.84 | 0.46 | 2.40 | 19.37 | 19.91 | 19.32 | 18986 |
| 1742337000 | 19.3754 | -0.22 | -1.14 | 19.52 | 19.5607 | 19.28 | 8380 |
| 1742250600 | 19.5987 | 0.21 | 1.07 | 19.33 | 19.6647 | 19.33 | 14107 |
| 1741991400 | 19.3906 | 0.54 | 2.87 | 19.08 | 19.3906 | 18.98 | 8651 |
| 1741905000 | 18.8488 | -0.39 | -2.03 | 19.16 | 19.21 | 18.8425 | 6836 |
| 1741818600 | 19.2401 | 0.12 | 0.63 | 19.38 | 19.54 | 19.13 | 12605 |
| 1741732200 | 19.12 | 0.11 | 0.58 | 18.98 | 19.23 | 18.95 | 10622 |
| 1741645800 | 19.01 | -0.79 | -3.99 | 19.44 | 19.44 | 18.83 | 29195 |
| 1741390200 | 19.8 | 0.09 | 0.46 | 19.73 | 19.821 | 19.28 | 26623 |
| 1741303800 | 19.71 | -0.77 | -3.76 | 20.17 | 20.2 | 19.71 | 14112 |
| 1741217400 | 20.48 | 0.34 | 1.67 | 20.23 | 20.53 | 20.2 | 34909 |
| 1741131000 | 20.1436 | 0.1 | 0.51 | 20 | 20.35 | 19.58 | 30167 |
| 1741044600 | 20.0418 | -0.31 | -1.53 | 20.56 | 20.61 | 20.0108 | 24820 |
| 1740785400 | 20.3533 | 0.23 | 1.15 | 20.14 | 20.3533 | 20.09 | 7700 |
| 1740699000 | 20.1217 | -0.33 | -1.61 | 20.44 | 20.44 | 20.07 | 17641 |
| 1740612600 | 20.45 | 0.32 | 1.59 | 20.32 | 20.66 | 20.32 | 14439 |
| 1740526200 | 20.13 | -0.31 | -1.52 | 20.54 | 20.54 | 20.09 | 19506 |
| 1740439800 | 20.44 | -0.13 | -0.65 | 20.69 | 20.69 | 20.32 | 15855 |
| 1740180600 | 20.5736 | -0.87 | -4.04 | 21.4 | 21.4 | 20.57 | 20272 |
| 1740094200 | 21.44 | -0.06 | -0.28 | 21.5 | 21.53 | 21.29 | 10107 |
| 1740007800 | 21.5 | -0.2 | -0.92 | 21.52 | 21.52 | 21.38 | 15406 |
| 1739921400 | 21.7 | -0.06 | -0.29 | 21.83 | 21.83 | 21.5 | 18014 |
| 1739575800 | 21.7629 | 0.62 | 2.95 | 21.49 | 21.77 | 21.49 | 29773 |
| 1739489400 | 21.14 | 0.5 | 2.42 | 20.85 | 21.18 | 20.85 | 24889 |
| 1739403000 | 20.64 | 0.32 | 1.60 | 20.11 | 20.64 | 20.11 | 54383 |
| 1739316600 | 20.3159 | -0.07 | -0.36 | 20.21 | 20.35 | 20.15 | 9167 |
| 1739230200 | 20.3895 | 0.16 | 0.81 | 20.35 | 20.4066 | 20.27 | 20466 |
| 1738971000 | 20.2252 | -0.1 | -0.48 | 20.38 | 20.4 | 20.19 | 9092 |
| 1738884600 | 20.3231 | 0.03 | 0.14 | 20.35 | 20.3933 | 20.3199 | 11459 |
| 1738798200 | 20.2949 | 0.06 | 0.32 | 20.32 | 20.32 | 20.19 | 11628 |
| 1738711800 | 20.23 | 0.38 | 1.91 | 20.01 | 20.23 | 19.98 | 11778 |
| 1738625400 | 19.85 | -0.16 | -0.81 | 19.59 | 20 | 19.56 | 63285 |
| 1738366200 | 20.0114 | -0.11 | -0.52 | 20.23 | 20.255 | 19.92 | 29375 |
| 1738279800 | 20.117 | 0.04 | 0.20 | 20.08 | 20.24 | 20.08 | 17002 |
| 1738193400 | 20.0768 | -0.05 | -0.26 | 20.07 | 20.09 | 19.93 | 13452 |
| 1738107000 | 20.13 | 0.3 | 1.53 | 19.85 | 20.13 | 19.85 | 26072 |
| 1738020600 | 19.8258 | 0.03 | 0.16 | 19.61 | 19.84 | 19.61 | 12989 |
| 1737761400 | 19.7943 | 0.18 | 0.89 | 19.72 | 19.865 | 19.72 | 10434 |
| 1737675000 | 19.619 | 0 | 0.00 | 19.619 | 19.619 | 19.619 | 0 |
| 1737588600 | 19.619 | -0.02 | -0.09 | 19.75 | 19.83 | 19.619 | 8386 |
| 1737502200 | 19.6359 | 0.49 | 2.56 | 19.41 | 19.6599 | 19.41 | 11846 |
| 1737156600 | 19.1461 | 0.1 | 0.53 | 19.21 | 19.21 | 19.1305 | 15328 |
| 1737070200 | 19.0456 | 0.09 | 0.48 | 18.97 | 19.145 | 18.9 | 6048 |
| 1736983800 | 18.9543 | -0.02 | -0.10 | 19.31 | 19.35 | 18.9543 | 8617 |
| 1736897400 | 18.9734 | 0.37 | 1.96 | 18.76 | 19.085 | 18.75 | 10087 |
| 1736811000 | 18.6083 | 0.01 | 0.06 | 18.42 | 18.6083 | 18.399 | 7665 |
| 1736551800 | 18.5978 | -0.27 | -1.44 | 18.5 | 18.63 | 18.39 | 16939 |
| 1736379000 | 18.87 | -0.15 | -0.80 | 18.8 | 18.9201 | 18.775 | 22626 |
| 1736292600 | 19.022 | -0.12 | -0.62 | 19.22 | 19.3599 | 18.92 | 14647 |
| 1736206200 | 19.14 | 0.09 | 0.47 | 19.19 | 19.3 | 19.111 | 19255 |
| 1735947000 | 19.05 | 0.23 | 1.22 | 18.92 | 19.05 | 18.8498 | 9928 |
| 1735860600 | 18.82 | -0.13 | -0.69 | 19.09 | 19.128515 | 18.75 | 16150 |
| 1735687800 | 18.95 | 0.05 | 0.26 | 18.94 | 19.05 | 18.8965 | 38212 |
| 1735601400 | 18.9 | -0.26 | -1.36 | 18.85 | 19 | 18.76 | 26690 |
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
