Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -1.60697887971 | 21.78 | 22.09 | 21.43 | 87142 | 21.81274458 | SP |
| 4 | -0.44 | -2.01188843164 | 21.87 | 22.2212 | 21.2055 | 102213 | 21.67648743 | SP |
| 12 | -0.1 | -0.464468183929 | 21.53 | 22.65 | 21.2055 | 90181 | 21.93868124 | SP |
| 26 | -0.68 | -3.07553143374 | 22.11 | 22.7 | 21.2055 | 68062 | 21.99332841 | SP |
| 52 | 0.92 | 4.48561677231 | 20.51 | 22.7 | 19.43 | 64688 | 21.53239832 | SP |
| 156 | 1.97 | 10.1233299075 | 19.46 | 22.7 | 16.3 | 45186 | 19.8640176 | SP |
| 260 | 6.25 | 41.1725955204 | 15.18 | 22.7 | 14.04 | 34702 | 19.80674827 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 21.43 | -0.14 | -0.65 | 21.71 | 21.71 | 21.35 | 89458 |
| 1743114600 | 21.57 | -0.22 | -1.01 | 21.57 | 21.675 | 21.4583 | 71889 |
| 1743028200 | 21.79 | -0.14 | -0.62 | 21.83 | 21.96 | 21.7 | 65003 |
| 1742941800 | 21.925 | 0.04 | 0.16 | 22.04 | 22.09 | 21.8891 | 58696 |
| 1742855400 | 21.89 | 0.07 | 0.32 | 21.88 | 21.9999 | 21.81 | 151400 |
| 1742596200 | 21.82 | 0.09 | 0.41 | 21.78 | 21.84 | 21.639 | 88722 |
| 1742509800 | 21.73 | -0.09 | -0.41 | 21.76 | 21.91 | 21.62 | 127012 |
| 1742423400 | 21.82 | 0.12 | 0.55 | 21.67 | 21.82 | 21.5701 | 42368 |
| 1742337000 | 21.7 | -0.09 | -0.41 | 21.88 | 21.88 | 21.5 | 67417 |
| 1742250600 | 21.7889 | 0.32 | 1.50 | 21.47 | 21.84 | 21.47 | 57376 |
| 1741991400 | 21.4675 | 0.17 | 0.79 | 21.44 | 21.55 | 21.36 | 49120 |
| 1741905000 | 21.3 | -0.09 | -0.42 | 21.42 | 21.5367 | 21.22 | 53878 |
| 1741818600 | 21.39 | 0.02 | 0.09 | 21.25 | 21.4439 | 21.25 | 70606 |
| 1741732200 | 21.37 | 0.05 | 0.23 | 21.22 | 21.4 | 21.2055 | 95213 |
| 1741645800 | 21.32 | -0.23 | -1.07 | 21.54 | 21.55 | 21.23 | 143632 |
| 1741390200 | 21.55 | 0 | 0.00 | 21.5 | 21.5974 | 21.41 | 96014 |
| 1741303800 | 21.55 | -0.27 | -1.24 | 21.82 | 21.82 | 21.4518 | 103125 |
| 1741217400 | 21.82 | 0.15 | 0.69 | 21.69 | 21.82 | 21.6311 | 87681 |
| 1741131000 | 21.67 | -0.11 | -0.51 | 21.85 | 21.8899 | 21.5 | 123471 |
| 1741044600 | 21.78 | -0.04 | -0.18 | 21.92 | 22.2212 | 21.75 | 179571 |
| 1740785400 | 21.82 | -0.05 | -0.21 | 21.87 | 21.8918 | 21.75 | 314249 |
| 1740699000 | 21.865 | -0.18 | -0.79 | 21.99 | 22.0444 | 21.76 | 123634 |
| 1740612600 | 22.04 | 0.04 | 0.18 | 22.14 | 22.2 | 21.9851 | 62833 |
| 1740526200 | 22 | -0.1 | -0.45 | 22.19 | 22.19 | 21.9355 | 64478 |
| 1740439800 | 22.1 | -0.13 | -0.58 | 22.23 | 22.47 | 22.02 | 77878 |
| 1740180600 | 22.23 | -0.26 | -1.16 | 22.5 | 22.5 | 22.23 | 64394 |
| 1740094200 | 22.49 | -0.01 | -0.04 | 22.58 | 22.58 | 22.41 | 57030 |
| 1740007800 | 22.5 | -0.1 | -0.44 | 22.55 | 22.55 | 22.41 | 56923 |
| 1739921400 | 22.6 | 0.09 | 0.40 | 22.6 | 22.6 | 22.4 | 129031 |
| 1739575800 | 22.51 | 0.09 | 0.40 | 22.5 | 22.59 | 22.39 | 83091 |
| 1739489400 | 22.42 | 0.12 | 0.54 | 22.35 | 22.43 | 22.2619 | 80488 |
| 1739403000 | 22.3 | -0.04 | -0.18 | 22.32 | 22.3599 | 22.251 | 74056 |
| 1739316600 | 22.34 | -0.05 | -0.22 | 22.35 | 22.395 | 22.3104 | 94018 |
| 1739230200 | 22.39 | 0.06 | 0.27 | 22.52 | 22.5883 | 22.3495 | 139652 |
| 1738971000 | 22.33 | -0.04 | -0.18 | 22.37 | 22.4 | 22.22 | 29229 |
| 1738884600 | 22.37 | -0.08 | -0.36 | 22.34 | 22.5527 | 22.2 | 57678 |
| 1738798200 | 22.45 | 0.16 | 0.72 | 22.26 | 22.45 | 22.2 | 68941 |
| 1738711800 | 22.29 | 0.12 | 0.54 | 22.26 | 22.41 | 22.14 | 106004 |
| 1738625400 | 22.17 | -0.06 | -0.27 | 22.11 | 22.35 | 22.05 | 95492 |
| 1738366200 | 22.23 | 0.03 | 0.14 | 22.2 | 22.3695 | 22.2 | 55964 |
| 1738279800 | 22.2 | 0.06 | 0.27 | 22.14 | 22.23 | 22 | 71344 |
| 1738193400 | 22.14 | 0.07 | 0.32 | 22.215 | 22.3818 | 22.0299 | 38856 |
| 1738107000 | 22.07 | 0.09 | 0.41 | 21.87 | 22.27 | 21.87 | 46522 |
| 1738020600 | 21.98 | -0.4 | -1.79 | 22.38 | 22.38 | 21.87 | 85010 |
| 1737761400 | 22.38 | 0.11 | 0.49 | 22.41 | 22.44 | 22.3 | 44315 |
| 1737675000 | 22.27 | 0 | 0.00 | 22.27 | 22.27 | 22.27 | 0 |
| 1737588600 | 22.27 | -0.34 | -1.50 | 22.25 | 22.55 | 22.25 | 79445 |
| 1737502200 | 22.61 | 0.35 | 1.57 | 22.37 | 22.65 | 22.37 | 93993 |
| 1737156600 | 22.26 | 0.12 | 0.54 | 22.29 | 22.3 | 22.1192 | 88882 |
| 1737070200 | 22.14 | -0.03 | -0.14 | 22.1 | 22.235 | 22.0401 | 107063 |
| 1736983800 | 22.17 | 0.17 | 0.77 | 22.25 | 22.4 | 22.1106 | 88133 |
| 1736897400 | 22 | 0.32 | 1.48 | 21.925 | 22.01 | 21.82 | 91384 |
| 1736811000 | 21.68 | 0.17 | 0.79 | 21.34 | 21.8199 | 21.34 | 75034 |
| 1736551800 | 21.51 | -0.14 | -0.65 | 21.72 | 21.72 | 21.36 | 335023 |
| 1736379000 | 21.65 | -0.03 | -0.14 | 21.77 | 21.77 | 21.5201 | 28214 |
| 1736292600 | 21.68 | -0.07 | -0.32 | 21.7 | 21.8499 | 21.64 | 93700 |
| 1736206200 | 21.75 | 0.11 | 0.51 | 21.74 | 21.8591 | 21.7 | 87948 |
| 1735947000 | 21.64 | 0.26 | 1.22 | 21.53 | 21.6609 | 21.48 | 41651 |
| 1735860600 | 21.38 | -0.04 | -0.19 | 21.21 | 21.5 | 21.21 | 52317 |
| 1735687800 | 21.42 | -0.02 | -0.09 | 21.46 | 21.5057 | 21.3536 | 106635 |
| 1735601400 | 21.44 | -0.33 | -1.52 | 21.56 | 21.78 | 21.3201 | 88192 |
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
