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 | -0.08 | -0.396235760277 | 20.19 | 20.24 | 20.0805 | 18506 | 20.19370765 | SP |
| 4 | -0.02 | -0.0993541977149 | 20.13 | 20.35 | 20.07 | 16537 | 20.19871268 | SP |
| 12 | -0.3 | -1.46986771191 | 20.41 | 20.81 | 20.07 | 16279 | 20.39214189 | SP |
| 26 | 0.06 | 0.299251870324 | 20.05 | 20.81 | 19.61 | 14716 | 20.24004269 | SP |
| 52 | 0.69 | 3.55303810505 | 19.42 | 20.81 | 19.34 | 21070 | 19.9275163 | SP |
| 156 | -3.63 | -15.2906486942 | 23.74 | 24.09 | 17.83 | 35217 | 20.04084498 | SP |
| 260 | -5.07 | -20.1350277998 | 25.18 | 26.08 | 17.59 | 45388 | 21.56699428 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 20.186 | 0.01 | 0.03 | 20.13 | 20.19 | 20.13 | 3001 |
| 1732750200 | 20.18 | -0 | -0.02 | 20.215 | 20.23 | 20.15 | 29042 |
| 1732663800 | 20.1843 | -0.05 | -0.24 | 20.24 | 20.24 | 20.14 | 25257 |
| 1732577400 | 20.2331 | 0.07 | 0.35 | 20.19 | 20.24 | 20.19 | 16725 |
| 1732318200 | 20.1628 | 0.02 | 0.12 | 20.14 | 20.1792 | 20.1201 | 12682 |
| 1732231800 | 20.139 | 0.03 | 0.17 | 20.13 | 20.17 | 20.09 | 22469 |
| 1732145400 | 20.1055 | -0.04 | -0.20 | 20.15 | 20.15 | 20.078 | 9120 |
| 1732059000 | 20.1468 | -0 | -0.02 | 20.12 | 20.1489 | 20.12 | 4553 |
| 1731972600 | 20.1499 | 0.05 | 0.25 | 20.17 | 20.17 | 20.11 | 22194 |
| 1731713400 | 20.1 | -0.02 | -0.11 | 20.1 | 20.13 | 20.07 | 19667 |
| 1731627000 | 20.1225 | -0.02 | -0.10 | 20.12 | 20.155 | 20.1 | 7748 |
| 1731540600 | 20.1425 | -0.02 | -0.11 | 20.19 | 20.19 | 20.13 | 6509 |
| 1731454200 | 20.1652 | -0.12 | -0.59 | 20.28 | 20.28 | 20.14 | 8448 |
| 1731367800 | 20.2848 | -0.05 | -0.22 | 20.34 | 20.34 | 20.26 | 13229 |
| 1731108600 | 20.33 | -0.02 | -0.08 | 20.35 | 20.35 | 20.2501 | 24904 |
| 1731022200 | 20.3454 | 0.09 | 0.42 | 20.28 | 20.3454 | 20.28 | 10236 |
| 1730935800 | 20.26 | -0.02 | -0.10 | 20.29 | 20.29 | 20.14 | 18074 |
| 1730849400 | 20.28 | 0.09 | 0.44 | 20.24 | 20.3 | 20.21 | 10855 |
| 1730763000 | 20.191 | 0 | 0.01 | 20.13 | 20.25 | 20.13 | 49488 |
| 1730500200 | 20.1889 | -0.06 | -0.30 | 20.28 | 20.39 | 20.1889 | 3300 |
| 1730413800 | 20.2501 | -0.05 | -0.25 | 20.34 | 20.37 | 20.24 | 7117 |
| 1730327400 | 20.301 | -0.04 | -0.18 | 20.36 | 20.36 | 20.301 | 12780 |
| 1730241000 | 20.3366 | -0.05 | -0.24 | 20.31 | 20.355 | 20.31 | 8368 |
| 1730154600 | 20.3855 | 0.04 | 0.20 | 20.35 | 20.3999 | 20.35 | 5343 |
| 1729895400 | 20.3457 | -0.04 | -0.19 | 20.47 | 20.47 | 20.3457 | 3158 |
| 1729809000 | 20.3854 | 0.03 | 0.14 | 20.43 | 20.43 | 20.34 | 13628 |
| 1729722600 | 20.3576 | -0.03 | -0.16 | 20.31 | 20.37 | 20.3 | 21279 |
| 1729636200 | 20.39 | -0.02 | -0.10 | 20.33 | 20.4 | 20.33 | 10976 |
| 1729549800 | 20.4099 | -0.12 | -0.58 | 20.53 | 20.53 | 20.39 | 68458 |
| 1729290600 | 20.5293 | 0.02 | 0.09 | 20.47 | 20.53 | 20.47 | 32244 |
| 1729204200 | 20.51 | -0.02 | -0.07 | 20.57 | 20.57 | 20.4605 | 6783 |
| 1729117800 | 20.525 | 0.04 | 0.17 | 20.505 | 20.53 | 20.44 | 14409 |
| 1729031400 | 20.49 | 0 | 0.00 | 20.55 | 20.55 | 20.45 | 2467 |
| 1728945000 | 20.49 | 0 | 0.00 | 20.49 | 20.505 | 20.4587 | 19627 |
| 1728685800 | 20.49 | 0.02 | 0.10 | 20.37 | 20.51 | 20.37 | 13505 |
| 1728599400 | 20.47 | 0.04 | 0.17 | 20.51 | 20.51 | 20.4 | 22640 |
| 1728513000 | 20.4348 | -0.02 | -0.07 | 20.37 | 20.45 | 20.37 | 48556 |
| 1728426600 | 20.45 | -0 | -0.00 | 20.42 | 20.45 | 20.4 | 18903 |
| 1728340200 | 20.4502 | -0.08 | -0.41 | 20.5 | 20.5296 | 20.44 | 18734 |
| 1728081000 | 20.5338 | 0.02 | 0.12 | 20.61 | 20.61 | 20.51 | 8003 |
| 1727994600 | 20.51 | -0.08 | -0.41 | 20.6 | 20.6 | 20.5 | 11680 |
| 1727908200 | 20.5949 | -0.09 | -0.42 | 20.69 | 20.69 | 20.583997 | 5875 |
| 1727821800 | 20.6821 | 0.02 | 0.10 | 20.65 | 20.6999 | 20.62 | 9407 |
| 1727735400 | 20.661 | -0.06 | -0.30 | 20.81 | 20.81 | 20.64 | 8315 |
| 1727476200 | 20.7236 | 0.02 | 0.11 | 20.71 | 20.7884 | 20.71 | 12719 |
| 1727389800 | 20.7 | 0.05 | 0.24 | 20.71 | 20.757 | 20.7 | 11688 |
| 1727303400 | 20.651 | -0.05 | -0.24 | 20.73 | 20.73 | 20.65 | 11500 |
| 1727217000 | 20.7 | 0.07 | 0.34 | 20.62 | 20.7244 | 20.62 | 13338 |
| 1727130600 | 20.63 | -0.01 | -0.02 | 20.64 | 20.65 | 20.62 | 5859 |
| 1726871400 | 20.635 | -0.08 | -0.41 | 20.74 | 20.74 | 20.6 | 4328 |
| 1726785000 | 20.719 | 0.1 | 0.50 | 20.69 | 20.719 | 20.68 | 18737 |
| 1726698600 | 20.6163 | 0.01 | 0.03 | 20.68 | 20.68 | 20.58 | 14575 |
| 1726612200 | 20.6106 | -0.03 | -0.14 | 20.59 | 20.66 | 20.59 | 14227 |
| 1726525800 | 20.6398 | 0.08 | 0.40 | 20.58 | 20.6398 | 20.58 | 20889 |
| 1726266600 | 20.5567 | 0.1 | 0.48 | 20.48 | 20.6 | 20.47 | 20512 |
| 1726180200 | 20.459 | 0.03 | 0.14 | 20.42 | 20.46 | 20.4045 | 10627 |
| 1726093800 | 20.43 | 0.06 | 0.29 | 20.32 | 20.44 | 20.32 | 19082 |
| 1726007400 | 20.37 | -0.01 | -0.05 | 20.5 | 20.5 | 20.32 | 33746 |
| 1725921000 | 20.38 | 0.04 | 0.22 | 20.41 | 20.4127 | 20.35 | 38877 |
| 1725661800 | 20.3358 | -0.08 | -0.41 | 20.49 | 20.49 | 20.31 | 5539 |
| 1725575400 | 20.42 | 0.06 | 0.29 | 20.44 | 20.45 | 20.38 | 17530 |
| 1725489000 | 20.36 | 0 | 0.00 | 20.24 | 20.41 | 20.24 | 43192 |
| 1725402600 | 20.359 | -0.09 | -0.45 | 20.43 | 20.44 | 20.35 | 21020 |
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
