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 | -0.155 | -0.863509749304 | 17.95 | 17.95 | 17.795 | 58782 | 17.86750608 | SP |
| 4 | -0.115 | -0.642099385818 | 17.91 | 17.955 | 17.7401 | 110159 | 17.84160074 | SP |
| 12 | 0.225 | 1.28059191804 | 17.57 | 17.955 | 17.29 | 98403 | 17.7419159 | SP |
| 26 | -0.695 | -3.75878853434 | 18.49 | 18.59 | 17.29 | 88209 | 17.83372611 | SP |
| 52 | -0.005 | -0.0280898876404 | 17.8 | 18.59 | 17.19 | 92527 | 17.79301157 | SP |
| 156 | -1.435 | -7.46229849194 | 19.23 | 19.56 | 16.285 | 175510 | 17.7146858 | SP |
| 260 | -1.705 | -8.74358974359 | 19.5 | 22.1378 | 16.285 | 208271 | 19.50669058 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028200 | 17.8 | -0.07 | -0.36 | 17.86 | 17.86 | 17.8 | 44464 |
| 1742941800 | 17.865 | 0.01 | 0.08 | 17.86 | 17.89 | 17.86 | 85703 |
| 1742855400 | 17.85 | -0.04 | -0.20 | 17.87 | 17.89 | 17.85 | 38176 |
| 1742596200 | 17.885 | -0.02 | -0.11 | 17.91 | 17.925 | 17.84 | 41164 |
| 1742509800 | 17.905 | -0.01 | -0.06 | 17.95 | 17.95 | 17.9 | 84402 |
| 1742423400 | 17.915 | 0.07 | 0.39 | 17.84 | 17.9261 | 17.83 | 34741 |
| 1742337000 | 17.845 | 0.02 | 0.14 | 17.81 | 17.86 | 17.81 | 33768 |
| 1742250600 | 17.82 | 0.05 | 0.28 | 17.84 | 17.85 | 17.81 | 200681 |
| 1741991400 | 17.77 | -0.01 | -0.06 | 17.77 | 17.8091 | 17.77 | 163111 |
| 1741905000 | 17.7803 | -0.02 | -0.11 | 17.76 | 17.79 | 17.7401 | 55781 |
| 1741818600 | 17.8 | -0.01 | -0.06 | 17.82 | 17.8218 | 17.78 | 21516 |
| 1741732200 | 17.81 | -0.05 | -0.28 | 17.86 | 17.88 | 17.8001 | 410663 |
| 1741645800 | 17.8596 | 0.02 | 0.14 | 17.9 | 17.9 | 17.8417 | 76126 |
| 1741390200 | 17.835 | 0 | 0.00 | 17.9 | 17.9 | 17.8301 | 27942 |
| 1741303800 | 17.835 | -0.03 | -0.14 | 17.82 | 17.86 | 17.815 | 427064 |
| 1741217400 | 17.86 | -0.03 | -0.17 | 17.92 | 17.9221 | 17.8501 | 127002 |
| 1741131000 | 17.89 | -0.01 | -0.03 | 17.92 | 17.93 | 17.8801 | 53446 |
| 1741044600 | 17.8952 | -0.06 | -0.33 | 17.87 | 17.905 | 17.87 | 27276 |
| 1740785400 | 17.955 | 0.06 | 0.34 | 17.93 | 17.955 | 17.91 | 79495 |
| 1740699000 | 17.895 | -0.05 | -0.28 | 17.91 | 17.919 | 17.88 | 172332 |
| 1740612600 | 17.945 | 0.04 | 0.22 | 17.93 | 17.95 | 17.9025 | 30422 |
| 1740526200 | 17.905 | 0.09 | 0.51 | 17.91 | 17.91 | 17.885 | 505155 |
| 1740439800 | 17.8147 | 0.02 | 0.14 | 17.78 | 17.82 | 17.78 | 22322 |
| 1740180600 | 17.79 | 0.02 | 0.11 | 17.78 | 17.8095 | 17.78 | 95724 |
| 1740094200 | 17.7696 | 0.02 | 0.11 | 17.77 | 17.78 | 17.7401 | 89310 |
| 1740007800 | 17.75 | 0.03 | 0.16 | 17.69 | 17.75 | 17.69 | 63796 |
| 1739921400 | 17.721 | -0.06 | -0.36 | 17.75 | 17.778 | 17.72 | 114133 |
| 1739575800 | 17.785 | 0.05 | 0.28 | 17.8 | 17.8275 | 17.785 | 37983 |
| 1739489400 | 17.735 | 0.11 | 0.65 | 17.64 | 17.7397 | 17.64 | 34200 |
| 1739403000 | 17.62 | -0.06 | -0.34 | 17.61 | 17.64 | 17.58 | 43388 |
| 1739316600 | 17.68 | -0.05 | -0.25 | 17.71 | 17.71 | 17.67 | 37130 |
| 1739230200 | 17.725 | 0.02 | 0.08 | 17.7 | 17.74 | 17.7 | 29713 |
| 1738971000 | 17.71 | -0.08 | -0.45 | 17.75 | 17.75 | 17.705 | 140497 |
| 1738884600 | 17.79 | -0.01 | -0.06 | 17.79 | 17.79 | 17.7512 | 38568 |
| 1738798200 | 17.8 | 0.1 | 0.56 | 17.76 | 17.8 | 17.755 | 72062 |
| 1738711800 | 17.7 | 0.06 | 0.34 | 17.6 | 17.7 | 17.6 | 21824 |
| 1738625400 | 17.64 | -0.07 | -0.40 | 17.71 | 17.71 | 17.62 | 626414 |
| 1738366200 | 17.71 | -0.02 | -0.11 | 17.71 | 17.7594 | 17.674 | 138390 |
| 1738279800 | 17.7301 | 0.05 | 0.28 | 17.75 | 17.75 | 17.72 | 16546 |
| 1738193400 | 17.68 | -0.04 | -0.23 | 17.74 | 17.74 | 17.67 | 22590 |
| 1738107000 | 17.72 | -0.01 | -0.06 | 17.73 | 17.73 | 17.68 | 25804 |
| 1738020600 | 17.73 | 0.07 | 0.40 | 17.69 | 17.73 | 17.69 | 29717 |
| 1737761400 | 17.66 | 0.03 | 0.17 | 17.66 | 17.68 | 17.615 | 40788 |
| 1737675000 | 17.63 | 0 | 0.00 | 17.63 | 17.63 | 17.63 | 0 |
| 1737588600 | 17.63 | -0.06 | -0.34 | 17.68 | 17.68 | 17.63 | 31552 |
| 1737502200 | 17.69 | 0.1 | 0.57 | 17.64 | 17.69 | 17.6301 | 87304 |
| 1737156600 | 17.59 | 0.02 | 0.11 | 17.6 | 17.6 | 17.565 | 79727 |
| 1737070200 | 17.57 | 0.04 | 0.23 | 17.52 | 17.57 | 17.52 | 50371 |
| 1736983800 | 17.53 | 0.16 | 0.92 | 17.58 | 17.58 | 17.5 | 48118 |
| 1736897400 | 17.37 | 0.01 | 0.06 | 17.44 | 17.44 | 17.29 | 189534 |
| 1736811000 | 17.36 | -0.02 | -0.12 | 17.35 | 17.37 | 17.33 | 33690 |
| 1736551800 | 17.38 | -0.1 | -0.57 | 17.4 | 17.42 | 17.375 | 58072 |
| 1736379000 | 17.48 | -0.02 | -0.09 | 17.45 | 17.4899 | 17.4498 | 20075 |
| 1736292600 | 17.495 | -0.06 | -0.34 | 17.57 | 17.57 | 17.49 | 46648 |
| 1736206200 | 17.555 | 0 | 0.00 | 17.52 | 17.5779 | 17.52 | 34558 |
| 1735947000 | 17.555 | 0.01 | 0.03 | 17.57 | 17.58 | 17.55 | 26120 |
| 1735860600 | 17.549 | 0.02 | 0.11 | 17.57 | 17.588 | 17.52 | 338668 |
| 1735687800 | 17.53 | -0.03 | -0.14 | 17.6 | 17.61 | 17.51 | 137972 |
| 1735601400 | 17.555 | 0.03 | 0.17 | 17.57 | 17.57 | 17.5519 | 75895 |
| 1735342200 | 17.525 | -0.11 | -0.62 | 17.55 | 17.56 | 17.5101 | 37466 |
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
