We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.21 | -1.04790419162 | 20.04 | 20.64 | 19.81 | 9840 | 20.31936124 | SP |
| 4 | -0.75 | -3.6443148688 | 20.58 | 20.64 | 19.44 | 14574 | 19.90796274 | SP |
| 12 | -0.5084 | -2.49970499154 | 20.3384 | 21.14 | 19.44 | 10735 | 20.16985491 | SP |
| 26 | -1.51 | -7.07591377694 | 21.34 | 21.62 | 19.44 | 14834 | 20.6754905 | SP |
| 52 | -0.4 | -1.97726149283 | 20.23 | 23.12 | 18.63 | 11153 | 20.63751615 | SP |
| 156 | -0.52 | -2.55528255528 | 20.35 | 23.12 | 18.63 | 10149 | 20.54433857 | SP |
| 260 | -0.52 | -2.55528255528 | 20.35 | 23.12 | 18.63 | 10149 | 20.54433857 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 19.83 | -0.25 | -1.25 | 19.98 | 19.98 | 19.81 | 10782 |
| 1721687400 | 20.08 | -0.1 | -0.50 | 20.16 | 20.16 | 20.01 | 7985 |
| 1721428200 | 20.1816 | -0.17 | -0.83 | 20.35 | 20.35 | 20.14 | 2679 |
| 1721341800 | 20.35 | -0.18 | -0.89 | 20.5 | 20.64 | 20.35 | 12260 |
| 1721255400 | 20.5322 | 0.31 | 1.54 | 20.19 | 20.54 | 20.19 | 8974 |
| 1721169000 | 20.22 | 0.2 | 1.00 | 20.04 | 20.24 | 20.03 | 12147 |
| 1721082600 | 20.02 | -0.04 | -0.20 | 20.04 | 20.12 | 20.02 | 12836 |
| 1720823400 | 20.06 | 0.18 | 0.88 | 19.89 | 20.16 | 19.89 | 21204 |
| 1720737000 | 19.8849 | 0.16 | 0.83 | 19.69 | 19.97 | 19.69 | 8287 |
| 1720650600 | 19.7218 | 0.22 | 1.14 | 19.48 | 19.7218 | 19.48 | 9902 |
| 1720564200 | 19.5 | -0.03 | -0.15 | 19.6 | 19.6 | 19.44 | 10929 |
| 1720477800 | 19.53 | -0.08 | -0.43 | 19.57 | 19.7199 | 19.53 | 19894 |
| 1720218600 | 19.6149 | -0.02 | -0.11 | 19.66 | 19.66 | 19.45 | 12757 |
| 1720040640 | 19.6368 | -0.04 | -0.22 | 19.75 | 19.75 | 19.63 | 3928 |
| 1719959400 | 19.68 | -0.01 | -0.05 | 19.73 | 19.73 | 19.65 | 12960 |
| 1719873000 | 19.69 | -0.08 | -0.40 | 19.87 | 19.89 | 19.67 | 14728 |
| 1719613800 | 19.77 | 0.02 | 0.12 | 19.72 | 19.95 | 19.72 | 13511 |
| 1719527400 | 19.747 | -0.57 | -2.82 | 19.82 | 19.82 | 19.68 | 63855 |
| 1719441000 | 20.32 | -0.12 | -0.59 | 20.36 | 20.4399 | 20.27 | 10371 |
| 1719354600 | 20.44 | -0.14 | -0.68 | 20.58 | 20.58 | 20.42 | 11435 |
| 1719268200 | 20.58 | 0.24 | 1.18 | 20.41 | 20.6 | 20.41 | 16881 |
| 1719009000 | 20.34 | 0.03 | 0.15 | 20.4 | 20.4 | 20.27 | 3149 |
| 1718922600 | 20.31 | 0.14 | 0.69 | 20.11 | 20.32 | 20.11 | 15672 |
| 1718749800 | 20.1704 | 0.21 | 1.05 | 19.94 | 20.1704 | 19.94 | 4866 |
| 1718663400 | 19.96 | 0 | 0.00 | 19.98 | 20 | 19.87 | 16082 |
| 1718404200 | 19.9598 | -0.07 | -0.33 | 20.025 | 20.025 | 19.845 | 11164 |
| 1718317800 | 20.025 | -0.05 | -0.22 | 20.06 | 20.06 | 19.903 | 8822 |
| 1718231400 | 20.07 | -0.12 | -0.61 | 20.1934 | 20.1934 | 19.98 | 11795 |
| 1718145000 | 20.1934 | -0.05 | -0.25 | 20.14 | 20.205 | 20.05 | 8414 |
| 1718058600 | 20.2438 | -0.01 | -0.07 | 20.27 | 20.28 | 20.18 | 10294 |
| 1717799400 | 20.2581 | 0.05 | 0.27 | 20.26 | 20.37 | 20.19 | 8619 |
| 1717713000 | 20.2034 | -0.01 | -0.04 | 20.2 | 20.32 | 20.1301 | 4210 |
| 1717626600 | 20.2106 | -0.07 | -0.34 | 20.35 | 20.35 | 20.17 | 9494 |
| 1717540200 | 20.2792 | 0.08 | 0.39 | 20.13 | 20.31 | 20.13 | 13478 |
| 1717453800 | 20.2 | -0.17 | -0.82 | 20.395 | 20.4 | 20.1101 | 20241 |
| 1717194600 | 20.3674 | 0.34 | 1.69 | 20.07 | 20.3674 | 20.07 | 4525 |
| 1717108200 | 20.0292 | 0.19 | 0.98 | 20.05 | 20.08 | 19.8601 | 6859 |
| 1717021800 | 19.8352 | -0.21 | -1.07 | 20.015 | 20.02 | 19.823 | 6213 |
| 1716935400 | 20.05 | -0.18 | -0.89 | 20.25 | 20.25 | 20.0061 | 2473 |
| 1716589800 | 20.2303 | -0.01 | -0.05 | 20.24 | 20.345 | 20.2303 | 1265 |
| 1716503400 | 20.24 | -0.29 | -1.40 | 20.5273 | 20.5273 | 20.19 | 7037 |
| 1716417000 | 20.5273 | -0.09 | -0.43 | 20.64 | 20.64 | 20.5 | 3991 |
| 1716330600 | 20.6158 | -0.34 | -1.64 | 20.84 | 20.84 | 20.57 | 4549 |
| 1716244200 | 20.96 | -0.07 | -0.35 | 21.08 | 21.08 | 20.91 | 9377 |
| 1715985000 | 21.0326 | -0.02 | -0.09 | 21.14 | 21.14 | 20.99 | 14465 |
| 1715898600 | 21.0514 | 0.06 | 0.28 | 21.02 | 21.0514 | 21.0017 | 15104 |
| 1715812200 | 20.9919 | 0.05 | 0.22 | 21.05 | 21.05 | 20.92 | 4294 |
| 1715725800 | 20.9456 | 0.06 | 0.27 | 21.03 | 21.03 | 20.85 | 2597 |
| 1715639400 | 20.89 | 0.16 | 0.77 | 20.83 | 21 | 20.8123 | 5777 |
| 1715380200 | 20.73 | 0.07 | 0.34 | 20.78 | 20.78 | 20.72 | 7425 |
| 1715293800 | 20.6606 | 0.1 | 0.50 | 20.56 | 20.679 | 20.56 | 6955 |
| 1715207400 | 20.5585 | 0.11 | 0.53 | 20.44 | 20.57 | 20.39 | 9396 |
| 1715121000 | 20.45 | 0.07 | 0.34 | 20.5 | 20.5 | 20.4 | 8607 |
| 1715034600 | 20.3801 | -0.07 | -0.33 | 20.44 | 20.45 | 20.3501 | 2165 |
| 1714775400 | 20.4482 | 0.29 | 1.43 | 20.1591 | 20.47 | 20.1591 | 6641 |
| 1714689000 | 20.1591 | -0.11 | -0.55 | 20.32 | 20.32 | 20.08 | 17179 |
| 1714602600 | 20.27 | 0.06 | 0.32 | 20.24 | 20.4 | 20.1699 | 24597 |
| 1714516200 | 20.2061 | -0.13 | -0.65 | 20.3384 | 20.3384 | 20.1781 | 3248 |
| 1714429800 | 20.3384 | 0.11 | 0.54 | 20.15 | 20.35 | 20.15 | 16717 |
| 1714170600 | 20.23 | 0.09 | 0.42 | 20.17 | 20.26 | 20.17 | 7645 |
| 1714084200 | 20.145 | -0.27 | -1.32 | 20.4141 | 20.4141 | 20.0825 | 13261 |
| 1713997800 | 20.4141 | 0.01 | 0.07 | 20.35 | 20.44 | 20.339 | 6111 |
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
