Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7406 | -3.22982991714 | 22.93 | 23.02 | 22.14 | 3232 | 22.54998583 | SP |
| 4 | 1.1194 | 5.31276696725 | 21.07 | 23.02 | 20.46 | 3217 | 21.72292064 | SP |
| 12 | 1.0294 | 4.86483931947 | 21.16 | 23.02 | 19.17 | 2390 | 21.16823891 | SP |
| 26 | 3.8194 | 20.7915078933 | 18.37 | 28 | 17.86 | 5321 | 23.0717356 | SP |
| 52 | 2.2294 | 11.1693386774 | 19.96 | 28 | 17.6784 | 3104 | 22.45445336 | SP |
| 156 | -4.7006 | -17.4808478988 | 26.89 | 28 | 16.29 | 3461 | 22.0018024 | SP |
| 260 | -2.7706 | -11.1001602564 | 24.96 | 41.3215 | 16.29 | 3477 | 26.66963571 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 22.1894 | -0.46 | -2.02 | 22.14 | 22.1894 | 22.14 | 569 |
| 1740699000 | 22.647 | -0.09 | -0.41 | 22.68 | 22.768 | 22.64 | 1006 |
| 1740612600 | 22.741 | 0.38 | 1.72 | 22.82 | 22.88 | 22.73 | 3269 |
| 1740526200 | 22.3564 | 0.12 | 0.53 | 22.4 | 22.4299 | 22.3 | 5608 |
| 1740439800 | 22.239 | -0.63 | -2.76 | 22.58 | 22.61 | 22.239 | 2602 |
| 1740180600 | 22.8692 | 0.25 | 1.10 | 22.93 | 23.02 | 22.85 | 3674 |
| 1740094200 | 22.6214 | 0.39 | 1.76 | 22.53 | 22.68 | 22.53 | 2985 |
| 1740007800 | 22.2309 | -0.11 | -0.48 | 22.36 | 22.37 | 22.2309 | 4396 |
| 1739921400 | 22.3381 | 0.03 | 0.13 | 22.46 | 22.46 | 22.28 | 2121 |
| 1739575800 | 22.31 | 0.48 | 2.22 | 22.45 | 22.45 | 22.29 | 2567 |
| 1739489400 | 21.8264 | -0.01 | -0.07 | 21.47 | 21.8399 | 21.47 | 1909 |
| 1739403000 | 21.8412 | 0.47 | 2.19 | 21.67 | 21.93 | 21.67 | 466 |
| 1739316600 | 21.3724 | -0.17 | -0.77 | 21.33 | 21.46 | 21.32 | 2161 |
| 1739230200 | 21.5387 | 0.34 | 1.62 | 21.46 | 21.5387 | 21.46 | 406 |
| 1738971000 | 21.1953 | 0.29 | 1.40 | 21.3 | 21.44 | 21.1953 | 15390 |
| 1738884600 | 20.9034 | 0.22 | 1.08 | 20.94 | 20.95 | 20.88 | 1705 |
| 1738798200 | 20.6796 | -0.41 | -1.92 | 20.74 | 20.74 | 20.65 | 6632 |
| 1738711800 | 21.085 | 0.47 | 2.26 | 20.98 | 21.085 | 20.98 | 1166 |
| 1738625400 | 20.62 | -0.14 | -0.65 | 20.46 | 20.7401 | 20.46 | 2681 |
| 1738366200 | 20.7555 | -0.32 | -1.54 | 21.07 | 21.07 | 20.7555 | 387 |
| 1738279800 | 21.08 | 0.3 | 1.46 | 20.78 | 21.17 | 20.78 | 2201 |
| 1738193400 | 20.7759 | -0.08 | -0.40 | 20.94 | 20.95 | 20.7759 | 724 |
| 1738107000 | 20.86 | 0.19 | 0.91 | 20.71 | 20.86 | 20.53 | 8009 |
| 1738020600 | 20.6718 | 0.13 | 0.61 | 20.68 | 20.76 | 20.63 | 1643 |
| 1737761400 | 20.5468 | 0.47 | 2.33 | 20.33 | 20.5468 | 20.33 | 1250 |
| 1737675000 | 20.0788 | 0 | 0.00 | 20.0788 | 20.0788 | 20.0788 | 0 |
| 1737588600 | 20.0788 | -0.14 | -0.70 | 20.1 | 20.135 | 20.06 | 558 |
| 1737502200 | 20.2205 | 0.11 | 0.54 | 20.12 | 20.25 | 20.12 | 203 |
| 1737156600 | 20.112 | 0.33 | 1.67 | 19.83 | 20.112 | 19.83 | 333 |
| 1737070200 | 19.7821 | -0.01 | -0.04 | 19.79 | 19.7999 | 19.765 | 800 |
| 1736983800 | 19.7897 | 0.09 | 0.44 | 19.83 | 19.83 | 19.73 | 818 |
| 1736897400 | 19.7024 | 0.44 | 2.30 | 19.68 | 19.71 | 19.68 | 244 |
| 1736811000 | 19.26 | 0.09 | 0.47 | 19.22 | 19.26 | 19.22 | 401 |
| 1736551800 | 19.17 | -0.54 | -2.72 | 19.2 | 19.245 | 19.17 | 1206 |
| 1736379000 | 19.705 | -0.09 | -0.48 | 19.63 | 19.725 | 19.57 | 929 |
| 1736292600 | 19.7993 | -0.05 | -0.26 | 19.88 | 19.91 | 19.79 | 5430 |
| 1736206200 | 19.85 | -0.27 | -1.35 | 20.22 | 20.22 | 19.85 | 4978 |
| 1735947000 | 20.1217 | 0.06 | 0.31 | 20.09 | 20.1217 | 20.083 | 805 |
| 1735860600 | 20.0602 | -0.47 | -2.29 | 20.14 | 20.15 | 20.06 | 2268 |
| 1735687800 | 20.5295 | -0.2 | -0.96 | 20.54 | 20.61 | 20.5 | 7545 |
| 1735601400 | 20.7276 | -0.14 | -0.68 | 20.79 | 20.79 | 20.7276 | 129 |
| 1735342200 | 20.87 | -0.11 | -0.50 | 20.835 | 20.91 | 20.835 | 972 |
| 1735255800 | 20.9758 | 0.04 | 0.20 | 20.93 | 20.99 | 20.93 | 1218 |
| 1735077840 | 20.9345 | 0.18 | 0.87 | 20.92 | 20.97 | 20.92 | 1219 |
| 1734996600 | 20.7537 | 0.1 | 0.48 | 20.59 | 20.7537 | 20.59 | 840 |
| 1734737400 | 20.6545 | 0.07 | 0.33 | 20.61 | 20.695 | 20.61 | 1273 |
| 1734651000 | 20.5866 | 0.13 | 0.62 | 20.63 | 20.63 | 20.5866 | 1117 |
| 1734564600 | 20.46 | -0.33 | -1.58 | 20.56 | 20.77 | 20.46 | 2219 |
| 1734478200 | 20.7893 | -0.2 | -0.93 | 20.61 | 20.7893 | 20.61 | 742 |
| 1734391800 | 20.985 | -0.26 | -1.20 | 21.08 | 21.09 | 20.97 | 1882 |
| 1734132600 | 21.24 | -0.34 | -1.56 | 21.25 | 21.33 | 21.19 | 1651 |
| 1734046200 | 21.5766 | 0.11 | 0.49 | 21.68 | 21.68 | 21.56 | 558 |
| 1733959800 | 21.4705 | -0.17 | -0.80 | 21.44 | 21.4705 | 21.38 | 1784 |
| 1733873400 | 21.6442 | -1.05 | -4.61 | 21.64 | 21.69 | 21.64 | 1229 |
| 1733787000 | 22.69 | 1.61 | 7.64 | 22.5 | 23 | 22.5 | 3278 |
| 1733527800 | 21.08 | 0.14 | 0.67 | 21.16 | 21.1801 | 21.08 | 7493 |
| 1733441400 | 20.9393 | 0.12 | 0.60 | 20.9 | 20.95 | 20.89 | 4106 |
| 1733355000 | 20.8149 | -0.19 | -0.88 | 20.96 | 20.96 | 20.79 | 3790 |
| 1733268600 | 21.0006 | 0.08 | 0.39 | 20.98 | 21.0488 | 20.95 | 2191 |
| 1733182200 | 20.9192 | -0.01 | -0.06 | 20.89 | 20.9192 | 20.87 | 4601 |
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
