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 | -0.015 | -0.0811249323959 | 18.49 | 18.66 | 18.4707 | 28204 | 18.58953366 | SP |
| 4 | -0.325 | -1.72872340426 | 18.8 | 19 | 18.4707 | 20319 | 18.66030312 | SP |
| 12 | -0.525 | -2.76315789474 | 19 | 19.2299 | 18.4707 | 18753 | 18.92568333 | SP |
| 26 | -1.095 | -5.59529892693 | 19.57 | 19.73 | 18.4707 | 65586 | 19.44664675 | SP |
| 52 | -0.905 | -4.6697626419 | 19.38 | 19.75 | 18.4707 | 41489 | 19.43546135 | SP |
| 156 | -1.555 | -7.76335496755 | 20.03 | 20.165 | 18.4707 | 33296 | 19.6107665 | SP |
| 260 | -1.555 | -7.76335496755 | 20.03 | 20.165 | 18.4707 | 33296 | 19.6107665 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 18.475 | -0.09 | -0.49 | 18.54 | 18.54 | 18.4547 | 9390 |
| 1743114600 | 18.566 | -0.04 | -0.24 | 18.58 | 18.59 | 18.56 | 53751 |
| 1743028200 | 18.61 | -0.02 | -0.12 | 18.63 | 18.66 | 18.61 | 8345 |
| 1742941800 | 18.632 | -0.01 | -0.06 | 18.62 | 18.65 | 18.61 | 19284 |
| 1742855400 | 18.6432 | 0.09 | 0.50 | 18.59 | 18.6432 | 18.58 | 28251 |
| 1742596200 | 18.55 | 0.03 | 0.16 | 18.49 | 18.56 | 18.49 | 31388 |
| 1742509800 | 18.5206 | -0.11 | -0.61 | 18.49 | 18.56 | 18.49 | 7629 |
| 1742423400 | 18.635 | 0.08 | 0.41 | 18.59 | 18.66 | 18.59 | 3995 |
| 1742337000 | 18.5583 | -0.09 | -0.47 | 18.6 | 18.6 | 18.5477 | 14099 |
| 1742250600 | 18.645 | 0.04 | 0.19 | 18.62 | 18.6599 | 18.61 | 16269 |
| 1741991400 | 18.6099 | 0.09 | 0.49 | 18.56 | 18.61 | 18.56 | 6277 |
| 1741905000 | 18.52 | -0.09 | -0.46 | 18.59 | 18.59 | 18.51 | 14571 |
| 1741818600 | 18.6061 | 0.02 | 0.12 | 18.62 | 18.62 | 18.58 | 14505 |
| 1741732200 | 18.5837 | -0.01 | -0.03 | 18.59 | 18.591 | 18.53 | 11268 |
| 1741645800 | 18.59 | -0.15 | -0.80 | 18.67 | 18.67 | 18.56 | 19713 |
| 1741390200 | 18.74 | 0.03 | 0.14 | 18.74 | 18.75 | 18.6613 | 5960 |
| 1741303800 | 18.7136 | -0.08 | -0.42 | 18.74 | 18.75 | 18.69 | 23049 |
| 1741217400 | 18.7927 | 0.01 | 0.07 | 18.78 | 18.8 | 18.75 | 19063 |
| 1741131000 | 18.7797 | -0.04 | -0.21 | 18.74 | 18.82 | 18.7 | 90974 |
| 1741044600 | 18.82 | -0.06 | -0.29 | 18.97 | 19 | 18.8001 | 13137 |
| 1740785400 | 18.8751 | 0.03 | 0.13 | 18.8 | 18.8751 | 18.8 | 4855 |
| 1740699000 | 18.85 | -0.02 | -0.11 | 18.89 | 18.9 | 18.8432 | 22160 |
| 1740612600 | 18.8703 | -0.01 | -0.06 | 18.88 | 18.91 | 18.86 | 11276 |
| 1740526200 | 18.881 | -0.08 | -0.44 | 18.92 | 18.92 | 18.8501 | 7341 |
| 1740439800 | 18.9641 | -0.01 | -0.03 | 18.99 | 18.99 | 18.9496 | 7429 |
| 1740180600 | 18.97 | -0.07 | -0.37 | 19.07 | 19.07 | 18.965 | 8370 |
| 1740094200 | 19.04 | -0.14 | -0.70 | 19.05 | 19.06 | 19.03 | 1618 |
| 1740007800 | 19.175 | 0.02 | 0.08 | 19.16 | 19.175 | 19.15 | 7909 |
| 1739921400 | 19.16 | -0.01 | -0.06 | 19.2 | 19.2 | 19.15 | 11932 |
| 1739575800 | 19.1716 | 0 | 0.01 | 19.17 | 19.2 | 19.1601 | 8083 |
| 1739489400 | 19.17 | 0.04 | 0.21 | 19.12 | 19.17 | 19.113 | 26569 |
| 1739403000 | 19.13 | 0 | 0.00 | 19.08 | 19.13 | 19.08 | 20638 |
| 1739316600 | 19.13 | -0.03 | -0.16 | 19.12 | 19.1498 | 19.12 | 26282 |
| 1739230200 | 19.16 | 0.04 | 0.22 | 19.15 | 19.17 | 19.13 | 39338 |
| 1738971000 | 19.1171 | -0.03 | -0.18 | 19.12 | 19.1599 | 19.11 | 9345 |
| 1738884600 | 19.1511 | -0.01 | -0.05 | 19.18 | 19.18 | 19.13 | 20532 |
| 1738798200 | 19.16 | -0.01 | -0.05 | 19.14 | 19.19 | 19.12 | 23371 |
| 1738711800 | 19.17 | 0.03 | 0.17 | 19.11 | 19.21 | 19.1 | 27051 |
| 1738625400 | 19.1369 | -0.03 | -0.17 | 19.06 | 19.15 | 19.04 | 22411 |
| 1738366200 | 19.1698 | -0.03 | -0.13 | 19.21 | 19.2199 | 19.1686 | 5272 |
| 1738279800 | 19.195 | 0.03 | 0.17 | 19.19 | 19.2299 | 19.18 | 15933 |
| 1738193400 | 19.1617 | 0 | 0.01 | 19.16 | 19.17 | 19.1361 | 21908 |
| 1738107000 | 19.16 | 0.02 | 0.12 | 19.15 | 19.17 | 19.132 | 5201 |
| 1738020600 | 19.1371 | -0.06 | -0.33 | 19.12 | 19.15 | 19.1101 | 21633 |
| 1737761400 | 19.2 | 0.04 | 0.21 | 19.18 | 19.2 | 19.14 | 12674 |
| 1737675000 | 19.1597 | 0 | 0.00 | 19.1597 | 19.1597 | 19.1597 | 0 |
| 1737588600 | 19.1597 | 0 | 0.02 | 19.16 | 19.2 | 19.1416 | 6185 |
| 1737502200 | 19.1553 | 0.09 | 0.49 | 19.1088 | 19.16 | 19.1088 | 19779 |
| 1737156600 | 19.0617 | 0.05 | 0.29 | 19.04 | 19.1 | 19.03 | 19377 |
| 1737070200 | 19.007 | -0.12 | -0.64 | 19 | 19.03 | 18.99 | 6816 |
| 1736983800 | 19.13 | 0.23 | 1.24 | 19.02 | 19.17 | 19.02 | 96559 |
| 1736897400 | 18.8957 | 0.03 | 0.18 | 18.89 | 18.92 | 18.88 | 28719 |
| 1736811000 | 18.8624 | 0.02 | 0.12 | 18.78 | 18.8624 | 18.78 | 9383 |
| 1736551800 | 18.84 | -0.17 | -0.89 | 18.9116 | 18.9116 | 18.84 | 8643 |
| 1736379000 | 19.01 | 0.03 | 0.16 | 18.967 | 19.01 | 18.95 | 10954 |
| 1736292600 | 18.98 | -0.13 | -0.69 | 19.12 | 19.12 | 18.975 | 20540 |
| 1736206200 | 19.1112 | 0.04 | 0.19 | 19.155 | 19.1912 | 19.1 | 20479 |
| 1735947000 | 19.0748 | 0.11 | 0.61 | 19.0199 | 19.08 | 19.0116 | 11832 |
| 1735860600 | 18.96 | -0.07 | -0.37 | 19.03 | 19.05 | 18.901 | 10714 |
| 1735687800 | 19.03 | 0.03 | 0.16 | 19.04 | 19.04 | 18.94 | 50165 |
| 1735601400 | 19 | -0.08 | -0.39 | 18.98 | 19.03 | 18.9 | 27055 |
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
