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 | 0.2492 | 1.18497384689 | 21.03 | 21.2792 | 21.01 | 1581 | 21.21700648 | SP |
| 4 | 0.2492 | 1.18497384689 | 21.03 | 21.2792 | 20.9054 | 11620 | 21.04444827 | SP |
| 12 | -0.4308 | -1.98433901428 | 21.71 | 21.905 | 20.9054 | 122469 | 21.57330245 | SP |
| 26 | 0.6292 | 3.04697336562 | 20.65 | 21.905 | 20.61 | 74242 | 21.40102046 | SP |
| 52 | 0.8392 | 4.10567514677 | 20.44 | 21.905 | 20.355 | 51148 | 21.23352666 | SP |
| 156 | -3.6108 | -14.5070309361 | 24.89 | 25.055 | 19.46 | 40979 | 21.64634123 | SP |
| 260 | -3.7508 | -14.9852177387 | 25.03 | 25.4 | 19.46 | 36210 | 21.67318148 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 21.2792 | 0.02 | 0.09 | 21.2792 | 21.2792 | 21.2792 | 1 |
| 1732750200 | 21.26 | 0.09 | 0.45 | 21.21 | 21.27 | 21.2 | 4317 |
| 1732663800 | 21.1652 | 0.02 | 0.09 | 21.14 | 21.18 | 21.136564 | 900 |
| 1732577400 | 21.1455 | 0.14 | 0.64 | 21.1 | 21.1455 | 21.1 | 664 |
| 1732318200 | 21.01 | -0.02 | -0.10 | 21.03 | 21.03 | 21.01 | 442 |
| 1732231800 | 21.03 | -0.01 | -0.05 | 21.03 | 21.05 | 21.0199 | 2684 |
| 1732145400 | 21.04 | 0.01 | 0.05 | 21.02 | 21.0446 | 20.99 | 1816 |
| 1732059000 | 21.03 | 0.02 | 0.10 | 21.05 | 21.05 | 21.0104 | 975 |
| 1731972600 | 21.0082 | 0.02 | 0.11 | 20.98 | 21.02 | 20.9253 | 3719 |
| 1731713400 | 20.9858 | -0 | -0.02 | 20.95 | 20.9946 | 20.9054 | 1867 |
| 1731627000 | 20.99 | 0.04 | 0.17 | 21.02 | 21.02 | 20.99 | 209 |
| 1731540600 | 20.9547 | -0.08 | -0.36 | 21.01 | 21.01 | 20.95 | 5475 |
| 1731454200 | 21.03 | -0.08 | -0.36 | 21.07 | 21.07 | 21.02 | 165250 |
| 1731367800 | 21.107 | -0.04 | -0.20 | 21.17 | 21.17 | 21.06 | 551 |
| 1731108600 | 21.15 | 0.06 | 0.28 | 21.13 | 21.16 | 21.12 | 12995 |
| 1731022200 | 21.09 | 0.09 | 0.45 | 21 | 21.09 | 21 | 15505 |
| 1730935800 | 20.995 | -0.13 | -0.59 | 21.02 | 21.02 | 20.95 | 895 |
| 1730849400 | 21.12 | 0.06 | 0.28 | 21.05 | 21.12 | 21.03 | 772 |
| 1730763000 | 21.06 | 0.05 | 0.26 | 21.07 | 21.075 | 21.06 | 855 |
| 1730500200 | 21.005 | -0.16 | -0.76 | 21.03 | 21.03 | 21.005 | 894 |
| 1730413800 | 21.165 | -0.01 | -0.02 | 21.13 | 21.19 | 21.08 | 8349 |
| 1730327400 | 21.17 | 0.02 | 0.08 | 21.19 | 21.21 | 21.16 | 10856 |
| 1730241000 | 21.1536 | -0.02 | -0.08 | 21.11 | 21.1536 | 21.1 | 587 |
| 1730154600 | 21.17 | -0.03 | -0.13 | 21.2 | 21.2 | 21.1601 | 3958 |
| 1729895400 | 21.197 | -0.01 | -0.06 | 21.23 | 21.26 | 21.19 | 4451 |
| 1729809000 | 21.21 | 0.03 | 0.12 | 21.18 | 21.21 | 21.165 | 3474 |
| 1729722600 | 21.1844 | -0.03 | -0.12 | 21.21 | 21.21 | 21.1844 | 1602 |
| 1729636200 | 21.21 | -0.07 | -0.31 | 21.25 | 21.25 | 21.205 | 941 |
| 1729549800 | 21.275 | -0.09 | -0.42 | 21.32 | 21.32 | 21.275 | 3750 |
| 1729290600 | 21.365 | 0 | 0.00 | 21.37 | 21.37 | 21.365 | 115 |
| 1729204200 | 21.365 | -0.08 | -0.37 | 21.3513 | 21.38 | 21.3513 | 122222 |
| 1729117800 | 21.4451 | 0.06 | 0.27 | 21.45 | 21.4665 | 21.44 | 4114 |
| 1729031400 | 21.3872 | 0.06 | 0.29 | 21.3775 | 21.43 | 21.3775 | 706287 |
| 1728945000 | 21.3245 | -0.01 | -0.06 | 21.51 | 21.51 | 21.2201 | 575 |
| 1728685800 | 21.3366 | 0.02 | 0.08 | 21.3366 | 21.3366 | 21.3366 | 2 |
| 1728599400 | 21.32 | -0.03 | -0.14 | 21.3299 | 21.3369 | 21.32 | 600 |
| 1728513000 | 21.3509 | -0.03 | -0.14 | 21.35 | 21.3534 | 21.35 | 1600 |
| 1728426600 | 21.381 | -0 | -0.02 | 21.36 | 21.3845 | 21.36 | 1048 |
| 1728340200 | 21.3851 | -0.08 | -0.40 | 21.42 | 21.42 | 21.3851 | 1218 |
| 1728081000 | 21.47 | -0.15 | -0.68 | 21.56 | 21.56 | 21.4514 | 3012 |
| 1727994600 | 21.6164 | -0.1 | -0.48 | 21.67 | 21.67 | 21.6164 | 5889245 |
| 1727908200 | 21.72 | 0.03 | 0.14 | 21.66 | 21.72 | 21.66 | 195490 |
| 1727821800 | 21.69 | -0.06 | -0.28 | 21.6905 | 21.6905 | 21.68 | 666 |
| 1727735400 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 2 |
| 1727476200 | 21.75 | 0.03 | 0.14 | 21.7541 | 21.7541 | 21.75 | 748 |
| 1727389800 | 21.72 | -0.04 | -0.21 | 21.75 | 21.75 | 21.72 | 1342 |
| 1727303400 | 21.7648 | -0.03 | -0.14 | 21.8 | 21.8 | 21.7613 | 180 |
| 1727217000 | 21.795 | -0 | -0.02 | 21.77 | 21.795 | 21.77 | 2 |
| 1727130600 | 21.7998 | -0.01 | -0.03 | 21.775 | 21.7998 | 21.775 | 285 |
| 1726871400 | 21.8072 | 0.01 | 0.05 | 21.81 | 21.81 | 21.8072 | 174 |
| 1726785000 | 21.7964 | -0.06 | -0.27 | 21.8 | 21.8 | 21.7964 | 74 |
| 1726698600 | 21.8547 | -0.04 | -0.20 | 21.86 | 21.8699 | 21.8547 | 1226 |
| 1726612200 | 21.8991 | 0.02 | 0.07 | 21.905 | 21.905 | 21.8991 | 663 |
| 1726525800 | 21.8839 | 0.07 | 0.34 | 21.87 | 21.885 | 21.85 | 391 |
| 1726266600 | 21.8099 | 0.02 | 0.07 | 21.83 | 21.83 | 21.8099 | 1981 |
| 1726180200 | 21.7941 | -0.03 | -0.14 | 21.78 | 21.81 | 21.78 | 1131 |
| 1726093800 | 21.8248 | 0.04 | 0.18 | 21.77 | 21.8248 | 21.77 | 423 |
| 1726007400 | 21.7855 | 0.04 | 0.16 | 21.75 | 21.7855 | 21.75 | 1350 |
| 1725921000 | 21.7505 | 0.02 | 0.07 | 21.74 | 21.77 | 21.71 | 28101 |
| 1725661800 | 21.7346 | 0.06 | 0.28 | 21.71 | 21.74 | 21.675 | 2679 |
| 1725575400 | 21.673 | 0.09 | 0.41 | 21.67 | 21.675 | 21.66 | 418 |
| 1725489000 | 21.5838 | 0.11 | 0.51 | 21.5838 | 21.5838 | 21.5838 | 53 |
| 1725402600 | 21.475 | -0.05 | -0.22 | 21.47 | 21.475 | 21.46 | 257 |
| 1725057000 | 21.522 | -0.04 | -0.18 | 21.5759 | 21.5869 | 21.522 | 1302 |
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
