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 | 0.3986 | 2.32081513828 | 17.175 | 17.76 | 17.13 | 1069 | 17.5085997 | SP |
| 4 | 0.4936 | 2.88992974239 | 17.08 | 17.9879 | 16.66 | 1478 | 17.25651384 | SP |
| 12 | 0.6536 | 3.86288416076 | 16.92 | 18 | 16.66 | 1041 | 17.28785181 | SP |
| 26 | 0.2936 | 1.69907407407 | 17.28 | 18 | 15.79 | 1278 | 16.76414949 | SP |
| 52 | 2.1236 | 13.7449838188 | 15.45 | 19.18 | 15.05 | 1481 | 16.56692646 | SP |
| 156 | -7.0864 | -28.7364152474 | 24.66 | 25.66 | 14.25 | 2084 | 17.50939716 | SP |
| 260 | -7.0864 | -28.7364152474 | 24.66 | 25.66 | 14.25 | 2084 | 17.50939716 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 17.5736 | 0.01 | 0.07 | 17.67 | 17.67 | 17.5736 | 9471 |
| 1732663800 | 17.5607 | -0.15 | -0.84 | 17.65 | 17.65 | 17.56 | 1434 |
| 1732577400 | 17.7097 | 0.09 | 0.50 | 17.76 | 17.76 | 17.7097 | 1191 |
| 1732318200 | 17.6209 | 0.05 | 0.29 | 17.5229 | 17.6209 | 17.5229 | 552 |
| 1732231800 | 17.57 | 0.35 | 2.02 | 17.31 | 17.57 | 17.31 | 709 |
| 1732145400 | 17.2213 | 0.01 | 0.07 | 17.175 | 17.2213 | 17.13 | 1461 |
| 1732059000 | 17.2099 | 0.14 | 0.83 | 17.01 | 17.2099 | 17.01 | 517 |
| 1731972600 | 17.0688 | -0.13 | -0.76 | 17.11 | 17.11 | 16.99 | 3113 |
| 1731713400 | 17.2 | -0.04 | -0.23 | 17.36 | 17.36 | 17.03 | 951 |
| 1731627000 | 17.24 | -0.12 | -0.69 | 17.35 | 17.35 | 17.24 | 1351 |
| 1731540600 | 17.3598 | -0.35 | -1.97 | 17.72 | 17.72 | 17.3598 | 6217 |
| 1731454200 | 17.7082 | -0.28 | -1.55 | 17.97 | 17.97 | 17.7082 | 579 |
| 1731367800 | 17.9879 | 0.21 | 1.20 | 17.92 | 17.9879 | 17.9 | 509 |
| 1731108600 | 17.775 | 0.06 | 0.36 | 17.7 | 17.775 | 17.7 | 238 |
| 1731022200 | 17.7114 | 0.13 | 0.75 | 17.77 | 17.83 | 17.7114 | 288 |
| 1730935800 | 17.5802 | 0.15 | 0.86 | 17.55 | 17.5802 | 17.5 | 551 |
| 1730849400 | 17.43 | 0.37 | 2.19 | 17.5 | 17.5 | 17.305 | 1395 |
| 1730763000 | 17.056 | 0.14 | 0.80 | 16.98 | 17.12 | 16.98 | 548 |
| 1730500200 | 16.9198 | -0.03 | -0.17 | 16.66 | 17.01 | 16.66 | 1725 |
| 1730413800 | 16.948 | -0.01 | -0.08 | 16.66 | 16.99 | 16.66 | 6220 |
| 1730327400 | 16.9612 | -0.18 | -1.07 | 17.08 | 17.08 | 16.9612 | 15 |
| 1730241000 | 17.1454 | -0.25 | -1.44 | 17.22 | 17.22 | 17.1454 | 481 |
| 1730154600 | 17.3957 | 0.19 | 1.12 | 17.3957 | 17.3957 | 17.3957 | 138 |
| 1729895400 | 17.2036 | 0.03 | 0.15 | 17.18 | 17.2401 | 17.18 | 370 |
| 1729809000 | 17.178 | 0.18 | 1.06 | 17.178 | 17.178 | 17.178 | 51 |
| 1729722600 | 16.9983 | -0.09 | -0.52 | 17.08 | 17.089 | 16.9983 | 837 |
| 1729636200 | 17.0864 | -0.06 | -0.37 | 17.07 | 17.0864 | 17.02 | 726 |
| 1729549800 | 17.1506 | -0.18 | -1.06 | 17.37 | 17.37 | 17.1506 | 946 |
| 1729290600 | 17.3344 | -0.06 | -0.32 | 17.44 | 17.44 | 17.31 | 287 |
| 1729204200 | 17.3902 | -0.09 | -0.54 | 17.36 | 17.3902 | 17.33 | 289 |
| 1729117800 | 17.4848 | 0.04 | 0.21 | 17.41 | 17.5243 | 17.41 | 263 |
| 1729031400 | 17.4486 | -0.04 | -0.23 | 17.47 | 17.5438 | 17.4486 | 317 |
| 1728945000 | 17.4883 | 0.12 | 0.66 | 17.39 | 17.4883 | 17.37 | 1382 |
| 1728685800 | 17.373 | 0.05 | 0.30 | 17.27 | 17.373 | 17.27 | 592 |
| 1728599400 | 17.3207 | 0.02 | 0.12 | 17.29 | 17.3207 | 17.29 | 178 |
| 1728513000 | 17.2999 | 0.05 | 0.26 | 17.25 | 17.2999 | 17.25 | 575 |
| 1728426600 | 17.2542 | 0.07 | 0.42 | 17.2 | 17.2542 | 17.2 | 82 |
| 1728340200 | 17.1815 | -0.29 | -1.68 | 17.35 | 17.36 | 17.1815 | 9205 |
| 1728081000 | 17.4749 | 0.25 | 1.45 | 17.42 | 17.48 | 17.41 | 338 |
| 1727994600 | 17.2247 | -0.05 | -0.26 | 17.38 | 17.38 | 17.22 | 113 |
| 1727908200 | 17.27 | -0.29 | -1.64 | 17.46 | 17.46 | 17.27 | 443 |
| 1727821800 | 17.5581 | -0.2 | -1.10 | 17.56 | 17.6199 | 17.51 | 4563 |
| 1727735400 | 17.7531 | -0.14 | -0.79 | 17.87 | 17.87 | 17.7531 | 348 |
| 1727476200 | 17.8948 | -0.02 | -0.13 | 18 | 18 | 17.8948 | 196 |
| 1727389800 | 17.9182 | 0.25 | 1.41 | 17.84 | 17.9182 | 17.84 | 942 |
| 1727303400 | 17.6688 | -0.05 | -0.27 | 17.78 | 17.78 | 17.6688 | 545 |
| 1727217000 | 17.7163 | 0.1 | 0.58 | 17.67 | 17.7163 | 17.67 | 151 |
| 1727130600 | 17.6136 | 0.13 | 0.72 | 17.6 | 17.62 | 17.6 | 216 |
| 1726871400 | 17.4884 | -0.15 | -0.83 | 17.6 | 17.6 | 17.4884 | 2419 |
| 1726785000 | 17.6351 | 0.08 | 0.48 | 17.63 | 17.6453 | 17.605 | 796 |
| 1726698600 | 17.5513 | 0.1 | 0.60 | 17.48 | 17.5513 | 17.48 | 111 |
| 1726612200 | 17.4471 | 0.04 | 0.26 | 17.42 | 17.554 | 17.42 | 491 |
| 1726525800 | 17.4024 | 0.13 | 0.76 | 17.31 | 17.4024 | 17.31 | 139 |
| 1726266600 | 17.2707 | 0.15 | 0.89 | 17.14 | 17.2707 | 17.14 | 354 |
| 1726180200 | 17.1181 | 0.16 | 0.92 | 17.1181 | 17.1181 | 17.1181 | 10 |
| 1726093800 | 16.9622 | 0.05 | 0.28 | 16.77 | 16.9622 | 16.71 | 1671 |
| 1726007400 | 16.9148 | 0.06 | 0.36 | 16.93 | 16.93 | 16.82 | 851 |
| 1725921000 | 16.8534 | 0.06 | 0.34 | 16.86 | 16.89 | 16.8534 | 35 |
| 1725661800 | 16.7971 | -0.15 | -0.90 | 16.86 | 16.86 | 16.7971 | 81 |
| 1725575400 | 16.9498 | -0.05 | -0.28 | 16.98 | 17 | 16.9498 | 594 |
| 1725489000 | 16.9973 | 0.05 | 0.30 | 16.92 | 16.9973 | 16.92 | 782 |
| 1725402600 | 16.9473 | -0.09 | -0.54 | 16.9473 | 16.9473 | 16.9473 | 298 |
| 1725057000 | 17.04 | -0.06 | -0.37 | 17.12 | 17.12 | 17.04 | 1800 |
| 1724970600 | 17.1034 | 0.08 | 0.48 | 17.13 | 17.165 | 17.1034 | 3747 |
| 1724884200 | 17.0219 | -0.03 | -0.17 | 17.07 | 17.1 | 17.0219 | 925 |
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
