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 | 1.48 | 7.34126984127 | 20.16 | 21.675 | 20.16 | 333206 | 21.05791092 | SP |
| 4 | 1.33 | 6.54849827671 | 20.31 | 21.675 | 18.98 | 361446 | 20.11633088 | SP |
| 12 | 3.22 | 17.4809989142 | 18.42 | 21.675 | 17.52 | 319105 | 20.006227 | SP |
| 26 | -0.88 | -3.90763765542 | 22.52 | 24.01 | 17.52 | 311660 | 20.55749919 | SP |
| 52 | -4.73 | -17.9370496777 | 26.37 | 30.94 | 17.52 | 311256 | 22.2111988 | SP |
| 156 | -65.89 | -75.2770478693 | 87.53 | 88.08 | 17.52 | 371655 | 42.12018299 | SP |
| 260 | -9.69 | -30.9288222151 | 31.33 | 138.6 | 17.52 | 384497 | 61.66559161 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 21.64 | 0.47 | 2.22 | 21.35 | 21.8072 | 21.34 | 349343 |
| 1732750200 | 21.17 | 0.37 | 1.78 | 21 | 21.5 | 21 | 132821 |
| 1732663800 | 20.8 | -0.7 | -3.26 | 21.34 | 21.34 | 20.74 | 402879 |
| 1732577400 | 21.5 | 0.87 | 4.22 | 21 | 21.675 | 20.85 | 486175 |
| 1732318200 | 20.63 | 0.47 | 2.33 | 20.16 | 20.7 | 20.16 | 300675 |
| 1732231800 | 20.16 | 0.55 | 2.80 | 19.58 | 20.34 | 19.5 | 182123 |
| 1732145400 | 19.61 | 0.07 | 0.36 | 19.46 | 19.64 | 19.28 | 122955 |
| 1732059000 | 19.54 | 0.33 | 1.72 | 19.145 | 19.6001 | 19.06 | 454954 |
| 1731972600 | 19.21 | 0.19 | 1.00 | 19.1 | 19.5491 | 19.05 | 279771 |
| 1731713400 | 19.02 | -0.38 | -1.96 | 19.36 | 19.51 | 18.98 | 365310 |
| 1731627000 | 19.4 | -0.36 | -1.82 | 19.84 | 19.92 | 19.331 | 745028 |
| 1731540600 | 19.76 | 0.01 | 0.05 | 19.97 | 20.31 | 19.62 | 470953 |
| 1731454200 | 19.75 | -0.87 | -4.22 | 20.4 | 20.4 | 19.58 | 334831 |
| 1731367800 | 20.62 | 0.52 | 2.59 | 20.27 | 20.64 | 20 | 282683 |
| 1731108600 | 20.1 | -0.08 | -0.40 | 20.03 | 20.14 | 19.78 | 345375 |
| 1731022200 | 20.18 | 0.02 | 0.10 | 20.15 | 20.47 | 20.06 | 293819 |
| 1730935800 | 20.16 | -0.94 | -4.45 | 20.31 | 20.3999 | 19.625 | 936370 |
| 1730849400 | 21.1 | 0.46 | 2.23 | 20.61 | 21.11 | 20.58 | 203785 |
| 1730763000 | 20.64 | 0.31 | 1.52 | 20.42 | 20.94 | 20.42 | 245655 |
| 1730500200 | 20.33 | 0.28 | 1.40 | 20.31 | 20.705 | 20.25 | 184326 |
| 1730413800 | 20.05 | -0.46 | -2.24 | 20.42 | 20.47 | 20.01 | 126717 |
| 1730327400 | 20.51 | -0.25 | -1.20 | 20.705 | 20.95 | 20.44 | 271048 |
| 1730241000 | 20.76 | -0.33 | -1.56 | 20.98 | 21.04 | 20.72 | 117355 |
| 1730154600 | 21.09 | 0.8 | 3.94 | 20.53 | 21.23 | 20.53 | 422901 |
| 1729895400 | 20.29 | 0.06 | 0.30 | 20.33 | 20.6 | 20.19 | 387926 |
| 1729809000 | 20.23 | 0.41 | 2.07 | 20.1 | 20.3 | 19.86 | 449442 |
| 1729722600 | 19.82 | -0.6 | -2.94 | 20.25 | 20.3 | 19.56 | 228970 |
| 1729636200 | 20.42 | 0.27 | 1.34 | 20.08 | 20.5 | 19.98 | 864617 |
| 1729549800 | 20.15 | -0.22 | -1.08 | 20.3 | 20.32 | 19.84 | 313081 |
| 1729290600 | 20.37 | 0.02 | 0.10 | 20.54 | 20.63 | 20.335 | 203813 |
| 1729204200 | 20.35 | -0.41 | -1.97 | 20.85 | 20.85 | 20.28 | 422504 |
| 1729117800 | 20.76 | 0.62 | 3.08 | 20.42 | 20.8599 | 20.4 | 287464 |
| 1729031400 | 20.14 | -0.33 | -1.61 | 20.39 | 20.55 | 20.11 | 237952 |
| 1728945000 | 20.47 | -0.3 | -1.44 | 20.73 | 20.73 | 20.27 | 260323 |
| 1728685800 | 20.77 | 0.84 | 4.21 | 19.81 | 20.86 | 19.81 | 879654 |
| 1728599400 | 19.93 | -0.48 | -2.35 | 20.27 | 20.27 | 19.84 | 324496 |
| 1728513000 | 20.41 | 0.42 | 2.10 | 20.17 | 20.6266 | 20.04 | 263782 |
| 1728426600 | 19.99 | -0.63 | -3.06 | 20.36 | 20.36 | 19.92 | 241798 |
| 1728340200 | 20.62 | 0.4 | 1.98 | 20.39 | 20.78 | 20.265 | 397761 |
| 1728081000 | 20.22 | 0.66 | 3.37 | 19.9 | 20.31 | 19.8 | 504552 |
| 1727994600 | 19.56 | -0.11 | -0.56 | 19.55 | 19.69 | 19.39 | 348846 |
| 1727908200 | 19.67 | 0.18 | 0.92 | 19.44 | 19.75 | 19.18 | 204549 |
| 1727821800 | 19.49 | -0.54 | -2.70 | 20 | 20.02 | 19.26 | 266517 |
| 1727735400 | 20.03 | -0.08 | -0.40 | 20.21 | 20.33 | 19.81 | 288297 |
| 1727476200 | 20.11 | 0.52 | 2.65 | 19.9 | 20.4598 | 19.9 | 326198 |
| 1727389800 | 19.59 | 0.55 | 2.89 | 19.44 | 19.77 | 19.25 | 264630 |
| 1727303400 | 19.04 | -0.42 | -2.16 | 19.35 | 19.373 | 19.025 | 128559 |
| 1727217000 | 19.46 | 0.34 | 1.78 | 19.45 | 19.6 | 19.2801 | 134622 |
| 1727130600 | 19.12 | -0.01 | -0.05 | 19.1 | 19.25 | 18.84 | 106011 |
| 1726871400 | 19.13 | -0.26 | -1.34 | 19.39 | 19.41 | 19 | 113502 |
| 1726785000 | 19.39 | 0.15 | 0.78 | 19.81 | 19.81 | 19.36 | 205463 |
| 1726698600 | 19.24 | -0.3 | -1.54 | 19.49 | 20.115 | 19.165 | 321807 |
| 1726612200 | 19.54 | 0.44 | 2.30 | 19.33 | 19.7 | 19.27 | 166274 |
| 1726525800 | 19.1 | -0.11 | -0.57 | 19.2 | 19.221 | 18.85 | 226925 |
| 1726266600 | 19.21 | 0.3 | 1.59 | 19.1 | 19.25 | 19.09 | 163890 |
| 1726180200 | 18.91 | -0.05 | -0.26 | 18.94 | 19.07 | 18.66 | 255106 |
| 1726093800 | 18.96 | 0.87 | 4.81 | 18.46 | 19.03 | 18.2322 | 375709 |
| 1726007400 | 18.09 | 0.28 | 1.57 | 17.79 | 18.1 | 17.52 | 221174 |
| 1725921000 | 17.81 | -0.01 | -0.06 | 17.88 | 18.035 | 17.7168 | 193698 |
| 1725661800 | 17.82 | -0.61 | -3.31 | 18.38 | 18.4 | 17.71 | 279183 |
| 1725575400 | 18.43 | -0.15 | -0.81 | 18.55 | 18.7 | 18.345 | 460857 |
| 1725489000 | 18.58 | 0.18 | 0.98 | 18.33 | 18.8399 | 18.26 | 880161 |
| 1725402600 | 18.4 | -0.95 | -4.91 | 19.17 | 19.17 | 18.315 | 391270 |
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
