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 | 0.17 | 0.923913043478 | 18.4 | 18.65 | 18.36 | 58758 | 18.52795605 | SP |
| 4 | 0.04 | 0.215866162979 | 18.53 | 18.91 | 18.208 | 57518 | 18.50463774 | SP |
| 12 | -0.45 | -2.36593059937 | 19.02 | 19.46 | 18.208 | 23202 | 18.5702274 | SP |
| 26 | 0.24 | 1.3093289689 | 18.33 | 19.625 | 17.6801 | 14832 | 18.63713915 | SP |
| 52 | 0.41 | 2.2577092511 | 18.16 | 19.625 | 17.615 | 10878 | 18.6103949 | SP |
| 156 | -6.62 | -26.2802699484 | 25.19 | 25.305 | 16.1899 | 7344 | 19.4135831 | SP |
| 260 | -6.35 | -25.481540931 | 24.92 | 28.7 | 16.1899 | 7359 | 20.39330965 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 18.57 | -0.08 | -0.43 | 18.55 | 18.6425 | 18.52 | 70286 |
| 1732318200 | 18.65 | 0.15 | 0.78 | 18.64 | 18.65 | 18.5301 | 53527 |
| 1732231800 | 18.505 | 0.04 | 0.24 | 18.54 | 18.54 | 18.45 | 67538 |
| 1732145400 | 18.46 | -0.09 | -0.49 | 18.64 | 18.64 | 18.38 | 64572 |
| 1732059000 | 18.55 | 0.1 | 0.55 | 18.43 | 18.56 | 18.4 | 80536 |
| 1731972600 | 18.4478 | 0.01 | 0.04 | 18.4 | 18.48 | 18.36 | 30538 |
| 1731713400 | 18.44 | -0.03 | -0.16 | 18.52 | 18.52 | 18.3601 | 39216 |
| 1731627000 | 18.47 | -0.09 | -0.48 | 18.7 | 18.7 | 18.41 | 123596 |
| 1731540600 | 18.56 | 0.01 | 0.05 | 18.7 | 18.7 | 18.55 | 81188 |
| 1731454200 | 18.55 | -0.27 | -1.43 | 18.91 | 18.91 | 18.536393 | 75150 |
| 1731367800 | 18.82 | 0.06 | 0.32 | 18.81 | 18.9 | 18.7655 | 56620 |
| 1731108600 | 18.76 | 0.07 | 0.37 | 18.67 | 18.79 | 18.67 | 26436 |
| 1731022200 | 18.69 | 0.24 | 1.29 | 18.46 | 18.6999 | 18.46 | 81647 |
| 1730935800 | 18.4522 | 0.05 | 0.28 | 18.59 | 18.59 | 18.2413 | 55414 |
| 1730849400 | 18.4 | 0.16 | 0.88 | 18.37 | 18.4 | 18.22 | 124607 |
| 1730763000 | 18.24 | -0.04 | -0.22 | 18.41 | 18.41 | 18.208 | 59860 |
| 1730500200 | 18.28 | -0.05 | -0.27 | 18.57 | 18.57 | 18.2599 | 27964 |
| 1730413800 | 18.33 | -0.17 | -0.92 | 18.57 | 18.57 | 18.33 | 35385 |
| 1730327400 | 18.5 | 0.08 | 0.43 | 18.4 | 18.6 | 18.4 | 27865 |
| 1730241000 | 18.42 | -0.07 | -0.36 | 18.5 | 18.5 | 18.3292 | 37791 |
| 1730154600 | 18.4857 | -0.15 | -0.81 | 18.53 | 18.5687 | 18.4857 | 6316 |
| 1729895400 | 18.636 | -0.14 | -0.77 | 18.78 | 18.83 | 18.636 | 1793 |
| 1729809000 | 18.78 | 0.14 | 0.76 | 18.6377 | 18.78 | 18.6377 | 10550 |
| 1729722600 | 18.6377 | -0.08 | -0.44 | 18.77 | 18.77 | 18.48 | 5107 |
| 1729636200 | 18.72 | -0.09 | -0.48 | 18.81 | 18.81 | 18.72 | 2944 |
| 1729549800 | 18.81 | -0.14 | -0.72 | 18.935 | 18.935 | 18.7771 | 7316 |
| 1729290600 | 18.9459 | 0.03 | 0.14 | 19.01 | 19.01 | 18.94 | 4048 |
| 1729204200 | 18.92 | -0.02 | -0.12 | 18.94 | 18.949 | 18.8999 | 3881 |
| 1729117800 | 18.9425 | 0.17 | 0.91 | 18.8 | 18.9425 | 18.8 | 5177 |
| 1729031400 | 18.7714 | 0.02 | 0.11 | 18.8 | 18.8196 | 18.7714 | 1317 |
| 1728945000 | 18.75 | 0.11 | 0.60 | 18.74 | 18.76 | 18.6 | 10451 |
| 1728685800 | 18.6377 | -0.02 | -0.12 | 18.695 | 18.72 | 18.61 | 6149 |
| 1728599400 | 18.66 | 0 | 0.00 | 18.67 | 18.68 | 18.61 | 4566 |
| 1728513000 | 18.66 | -0.03 | -0.17 | 18.6922 | 18.75 | 18.66 | 1625 |
| 1728426600 | 18.6922 | 0.1 | 0.54 | 18.68 | 18.72 | 18.58 | 4316 |
| 1728340200 | 18.5911 | -0.16 | -0.87 | 18.76 | 18.76 | 18.59 | 20258 |
| 1728081000 | 18.7536 | 0.03 | 0.16 | 18.7234 | 18.7601 | 18.7 | 7786 |
| 1727994600 | 18.7234 | -0.04 | -0.20 | 18.72 | 18.7234 | 18.63 | 5351 |
| 1727908200 | 18.76 | -0.06 | -0.32 | 18.77 | 18.79 | 18.74 | 2691 |
| 1727821800 | 18.8199 | -0.24 | -1.27 | 19.08 | 19.08 | 18.8 | 6641 |
| 1727735400 | 19.0616 | 0.06 | 0.30 | 19.05 | 19.07 | 19.03 | 5332 |
| 1727476200 | 19.0043 | 0.04 | 0.19 | 19.045 | 19.0699 | 18.995 | 3783 |
| 1727389800 | 18.968 | 0.02 | 0.09 | 19.03 | 19.03 | 18.94 | 6055 |
| 1727303400 | 18.95 | -0.4 | -2.07 | 19.14 | 19.14 | 18.95 | 3732 |
| 1727217000 | 19.35 | 0.12 | 0.65 | 19.3 | 19.37 | 19.23 | 6650 |
| 1727130600 | 19.2257 | -0.07 | -0.37 | 19.38 | 19.38 | 19.2257 | 2429 |
| 1726871400 | 19.2973 | -0.13 | -0.67 | 19.46 | 19.46 | 19.2973 | 5538 |
| 1726785000 | 19.4279 | 0.12 | 0.63 | 19.3068 | 19.45 | 19.3068 | 18065 |
| 1726698600 | 19.3068 | 0.02 | 0.09 | 19.29 | 19.38 | 19.26 | 1481 |
| 1726612200 | 19.29 | 0.02 | 0.12 | 19.25 | 19.35 | 19.25 | 5276 |
| 1726525800 | 19.2667 | 0.1 | 0.53 | 19.18 | 19.2667 | 19.15 | 1615 |
| 1726266600 | 19.1648 | 0.2 | 1.08 | 19.03 | 19.1648 | 19.03 | 5728 |
| 1726180200 | 18.9599 | 0.09 | 0.48 | 18.87 | 18.9599 | 18.865 | 6697 |
| 1726093800 | 18.87 | -0.03 | -0.14 | 18.84 | 18.87 | 18.66 | 6194 |
| 1726007400 | 18.8959 | 0.05 | 0.29 | 18.94 | 18.94 | 18.8146 | 9149 |
| 1725921000 | 18.8411 | 0.03 | 0.15 | 19 | 19 | 18.81 | 6277 |
| 1725661800 | 18.8121 | -0.12 | -0.62 | 18.9 | 18.9 | 18.78 | 989 |
| 1725575400 | 18.93 | 0.12 | 0.62 | 18.9 | 18.948 | 18.8457 | 7938 |
| 1725489000 | 18.8133 | -0.12 | -0.66 | 18.9 | 18.9 | 18.8 | 2173 |
| 1725402600 | 18.938 | -0.13 | -0.66 | 19.02 | 19.06 | 18.91 | 2640 |
| 1725057000 | 19.0631 | 0.09 | 0.46 | 19.04 | 19.1 | 19.01 | 900 |
| 1724970600 | 18.9762 | 0.1 | 0.51 | 18.945 | 19 | 18.905 | 7575 |
| 1724884200 | 18.88 | 0 | 0.00 | 18.98 | 18.98 | 18.8206 | 3558 |
| 1724797800 | 18.8795 | -0.21 | -1.12 | 18.87 | 18.93 | 18.8411 | 4196 |
| 1724711400 | 19.0935 | 0.05 | 0.28 | 19.14 | 19.2 | 19.0935 | 908 |
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
