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 | -0.19 | -1.18453865337 | 16.04 | 16.41 | 15.88 | 104917 | 16.27319213 | SP |
| 4 | -0.52 | -3.17654245571 | 16.37 | 16.76 | 15.5409 | 53604 | 16.22143182 | SP |
| 12 | -2.34 | -12.864211105 | 18.19 | 18.7179 | 15.5409 | 61213 | 17.21847584 | SP |
| 26 | -4.3 | -21.3399503722 | 20.15 | 20.15 | 15.5409 | 62465 | 18.24535674 | SP |
| 52 | -6.73 | -29.8051372896 | 22.58 | 22.79 | 15.5409 | 61509 | 19.7444338 | SP |
| 156 | -4.25 | -21.144278607 | 20.1 | 23.48 | 15.5409 | 53265 | 20.3733006 | SP |
| 260 | -4.25 | -21.144278607 | 20.1 | 23.48 | 15.5409 | 53265 | 20.3733006 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 15.85 | -0.44 | -2.71 | 16.25 | 16.25 | 15.8172 | 46626 |
| 1743114600 | 16.2923 | 0.03 | 0.20 | 16.2 | 16.34 | 16.1782 | 23885 |
| 1743028200 | 16.26 | -0.12 | -0.73 | 16.379999 | 16.379999 | 16.184899 | 30128 |
| 1742941800 | 16.379999 | 0.11 | 0.68 | 16.26 | 16.399999 | 16.26 | 15827 |
| 1742855400 | 16.27 | 0.03 | 0.18 | 16.41 | 16.41 | 16.25 | 444819 |
| 1742596200 | 16.239999 | 0.1 | 0.65 | 16.04 | 16.239999 | 16.0028 | 9926 |
| 1742509800 | 16.1351 | 0.02 | 0.09 | 16.04 | 16.2799 | 15.988 | 24396 |
| 1742423400 | 16.12 | 0.14 | 0.90 | 16.1 | 16.19 | 15.97 | 17552 |
| 1742337000 | 15.9756 | -0.16 | -1.02 | 16.129999 | 16.129999 | 15.9 | 9210 |
| 1742250600 | 16.14 | 0.04 | 0.25 | 16.2 | 16.219999 | 16.0101 | 34120 |
| 1741991400 | 16.1 | 0.36 | 2.29 | 16.07 | 16.1411 | 15.86 | 48909 |
| 1741905000 | 15.74 | -0.15 | -0.94 | 15.95 | 15.95 | 15.7 | 27131 |
| 1741818600 | 15.89 | 0.1 | 0.63 | 15.93 | 16.1234 | 15.75 | 16888 |
| 1741732200 | 15.7902 | 0 | 0.00 | 15.6 | 15.9699 | 15.5409 | 28851 |
| 1741645800 | 15.79 | -0.5 | -3.07 | 16.02 | 16.02 | 15.66 | 69832 |
| 1741390200 | 16.29 | 0.01 | 0.06 | 16.21 | 16.29 | 15.93 | 54923 |
| 1741303800 | 16.28 | -0.48 | -2.86 | 16.29 | 16.4172 | 16.21 | 47164 |
| 1741217400 | 16.76 | 0.48 | 2.95 | 16.41 | 16.76 | 16.323899 | 40311 |
| 1741131000 | 16.28 | -0.1 | -0.61 | 16.09 | 16.5299 | 16 | 58287 |
| 1741044600 | 16.379999 | -0.23 | -1.38 | 16.62 | 16.62 | 16.2 | 36879 |
| 1740785400 | 16.61 | 0.22 | 1.34 | 16.37 | 16.61 | 16.21 | 31047 |
| 1740699000 | 16.39 | -0.28 | -1.65 | 16.66 | 16.8498 | 16.39 | 43549 |
| 1740612600 | 16.665 | -0.03 | -0.15 | 16.64 | 16.8171 | 16.4642 | 34956 |
| 1740526200 | 16.69 | -0.17 | -1.01 | 16.83 | 16.83 | 16.55 | 71158 |
| 1740439800 | 16.86 | -0.12 | -0.71 | 17.01 | 17.26 | 16.649999 | 84231 |
| 1740180600 | 16.98 | -0.22 | -1.28 | 17.3 | 17.3 | 16.98 | 36787 |
| 1740094200 | 17.2 | 0.01 | 0.06 | 17.26 | 17.29 | 17.12 | 40556 |
| 1740007800 | 17.19 | 0.18 | 1.06 | 16.96 | 17.19 | 16.96 | 58948 |
| 1739921400 | 17.01 | 0.1 | 0.59 | 16.91 | 17.045 | 16.91 | 77457 |
| 1739575800 | 16.91 | -0.09 | -0.53 | 16.95 | 17 | 16.88 | 35655 |
| 1739489400 | 17 | 0.07 | 0.41 | 16.93 | 17.02 | 16.88 | 22854 |
| 1739403000 | 16.93 | -0.1 | -0.59 | 16.95 | 17.03 | 16.8331 | 59494 |
| 1739316600 | 17.03 | -0.03 | -0.18 | 17 | 17.1099 | 16.9862 | 30577 |
| 1739230200 | 17.06 | 0.01 | 0.06 | 17.09 | 17.2 | 17.06 | 60746 |
| 1738971000 | 17.05 | -0.14 | -0.81 | 17.2 | 17.2962 | 16.9301 | 78336 |
| 1738884600 | 17.19 | -0.28 | -1.60 | 17.25 | 17.3092 | 17.15 | 66545 |
| 1738798200 | 17.47 | -0.02 | -0.11 | 17.49 | 17.49 | 17.35 | 46259 |
| 1738711800 | 17.49 | 0.19 | 1.10 | 17.33 | 17.49 | 17.33 | 45890 |
| 1738625400 | 17.3 | -0.2 | -1.14 | 17.3 | 17.4895 | 17.21 | 60374 |
| 1738366200 | 17.5 | 0.01 | 0.06 | 17.69 | 17.69 | 17.49 | 76363 |
| 1738279800 | 17.49 | -0.96 | -5.20 | 17.98 | 17.98 | 17.42 | 181283 |
| 1738193400 | 18.45 | -0.15 | -0.81 | 18.6 | 18.6 | 18.4013 | 52958 |
| 1738107000 | 18.6 | 0.13 | 0.70 | 18.37 | 18.7179 | 18.11 | 70210 |
| 1738020600 | 18.47 | -0.08 | -0.43 | 18 | 18.47 | 17.8436 | 76352 |
| 1737761400 | 18.55 | -0.08 | -0.41 | 18.63 | 18.655 | 18.44 | 35854 |
| 1737675000 | 18.6271 | 0 | 0.00 | 18.6271 | 18.6271 | 18.6271 | 0 |
| 1737588600 | 18.6271 | 0.52 | 2.86 | 18.3 | 18.6271 | 18.3 | 122933 |
| 1737502200 | 18.11 | -0.06 | -0.33 | 18.2 | 18.22 | 18.04 | 183170 |
| 1737156600 | 18.17 | 0.17 | 0.94 | 18.2 | 18.2561 | 18.0901 | 60056 |
| 1737070200 | 18 | -0.1 | -0.55 | 18.1 | 18.12 | 18 | 30628 |
| 1736983800 | 18.1 | 0.37 | 2.09 | 17.91 | 18.1 | 17.91 | 69648 |
| 1736897400 | 17.73 | -0.06 | -0.31 | 17.7 | 17.82 | 17.53 | 46018 |
| 1736811000 | 17.786 | -0.03 | -0.19 | 17.69 | 17.8 | 17.61 | 65749 |
| 1736551800 | 17.82 | -0.2 | -1.11 | 17.95 | 17.98 | 17.66 | 74629 |
| 1736379000 | 18.02 | -0.32 | -1.74 | 18.01 | 18.11 | 17.94 | 36779 |
| 1736292600 | 18.34 | -0.2 | -1.08 | 18.59 | 18.59 | 18.28 | 80682 |
| 1736206200 | 18.54 | 0.22 | 1.20 | 18.48 | 18.6499 | 18.4024 | 92099 |
| 1735947000 | 18.32 | 0.09 | 0.49 | 18.2992 | 18.3699 | 18.1914 | 42697 |
| 1735860600 | 18.23 | 0.05 | 0.28 | 18.3 | 18.4 | 18 | 50222 |
| 1735687800 | 18.18 | -0.2 | -1.09 | 18.38 | 18.4564 | 18.18 | 54619 |
| 1735601400 | 18.38 | -0.3 | -1.61 | 18.35 | 18.5 | 18.25 | 44488 |
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
