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 | 0.035 | 0.1873160289 | 18.685 | 18.74 | 18.66 | 209003 | 18.69837059 | SP |
| 4 | -0.03 | -0.16 | 18.75 | 18.78 | 18.54 | 175331 | 18.67086304 | SP |
| 12 | 0.12 | 0.645161290323 | 18.6 | 18.84 | 18.47 | 196975 | 18.69606378 | SP |
| 26 | 0.47 | 2.57534246575 | 18.25 | 18.84 | 18.11 | 196385 | 18.49532103 | SP |
| 52 | 1.84 | 10.9004739336 | 16.88 | 18.84 | 15.19 | 227352 | 18.03902729 | SP |
| 156 | -1.62 | -7.96460176991 | 20.34 | 20.41 | 15.19 | 222082 | 17.69541536 | SP |
| 260 | -81.78 | -81.3731343284 | 100.5 | 103.61 | 15.19 | 159715 | 18.77495269 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 18.72 | 0.01 | 0.05 | 18.67 | 18.73 | 18.66 | 644187 |
| 1732231800 | 18.71 | 0.02 | 0.11 | 18.74 | 18.74 | 18.6821 | 262392 |
| 1732145400 | 18.69 | -0.01 | -0.05 | 18.7 | 18.705 | 18.675 | 165239 |
| 1732059000 | 18.7 | 0 | 0.03 | 18.69 | 18.7 | 18.6731 | 338091 |
| 1731972600 | 18.695 | 0 | 0.03 | 18.68 | 18.7 | 18.66 | 209251 |
| 1731713400 | 18.69 | -0.01 | -0.05 | 18.7 | 18.73 | 18.68 | 126823 |
| 1731627000 | 18.7 | 0.01 | 0.05 | 18.72 | 18.72 | 18.68 | 137583 |
| 1731540600 | 18.69 | 0.03 | 0.16 | 18.73 | 18.73 | 18.685 | 136366 |
| 1731454200 | 18.66 | -0.04 | -0.21 | 18.68 | 18.6995 | 18.66 | 158159 |
| 1731367800 | 18.7 | -0.02 | -0.11 | 18.68 | 18.71 | 18.6781 | 84012 |
| 1731108600 | 18.72 | 0.05 | 0.27 | 18.71 | 18.72 | 18.69 | 107291 |
| 1731022200 | 18.67 | 0.03 | 0.13 | 18.65 | 18.68 | 18.61 | 171997 |
| 1730935800 | 18.645 | 0.05 | 0.30 | 18.64 | 18.65 | 18.5701 | 236271 |
| 1730849400 | 18.59 | -0.01 | -0.03 | 18.59 | 18.63 | 18.54 | 252682 |
| 1730763000 | 18.595 | -0.01 | -0.03 | 18.61 | 18.64 | 18.59 | 121463 |
| 1730500200 | 18.6 | -0.02 | -0.08 | 18.59 | 18.6 | 18.5701 | 107481 |
| 1730413800 | 18.615 | -0.1 | -0.51 | 18.7 | 18.72 | 18.59 | 443480 |
| 1730327400 | 18.71 | -0.02 | -0.11 | 18.73 | 18.73 | 18.71 | 99115 |
| 1730241000 | 18.73 | -0.03 | -0.16 | 18.71 | 18.75 | 18.69 | 156575 |
| 1730154600 | 18.76 | 0.07 | 0.37 | 18.78 | 18.78 | 18.72 | 127095 |
| 1729895400 | 18.69 | -0.02 | -0.11 | 18.75 | 18.76 | 18.68 | 151949 |
| 1729809000 | 18.71 | -0.03 | -0.16 | 18.72 | 18.73 | 18.705 | 275093 |
| 1729722600 | 18.74 | -0.03 | -0.16 | 18.75 | 18.75 | 18.72 | 293578 |
| 1729636200 | 18.77 | -0.01 | -0.05 | 18.74 | 18.78 | 18.7343 | 165356 |
| 1729549800 | 18.78 | -0.01 | -0.03 | 18.79 | 18.79 | 18.76 | 208966 |
| 1729290600 | 18.785 | -0.02 | -0.08 | 18.78 | 18.79 | 18.76 | 149481 |
| 1729204200 | 18.8 | 0.02 | 0.11 | 18.79 | 18.8 | 18.7699 | 156845 |
| 1729117800 | 18.78 | 0.03 | 0.16 | 18.76 | 18.79 | 18.73 | 258249 |
| 1729031400 | 18.75 | 0.02 | 0.13 | 18.67 | 18.75 | 18.67 | 138187 |
| 1728945000 | 18.725 | -0.02 | -0.08 | 18.7 | 18.73 | 18.7 | 82092 |
| 1728685800 | 18.74 | 0.03 | 0.16 | 18.71 | 18.74 | 18.695 | 85986 |
| 1728599400 | 18.71 | -0.03 | -0.13 | 18.69 | 18.71 | 18.69 | 100114 |
| 1728513000 | 18.735 | 0.03 | 0.16 | 18.68 | 18.74 | 18.68 | 164668 |
| 1728426600 | 18.705 | 0 | 0.03 | 18.69 | 18.72 | 18.68 | 383592 |
| 1728340200 | 18.7 | -0.02 | -0.11 | 18.72 | 18.72 | 18.695 | 131263 |
| 1728081000 | 18.72 | -0.05 | -0.27 | 18.73 | 18.74 | 18.71 | 134681 |
| 1727994600 | 18.77 | -0.01 | -0.05 | 18.75 | 18.79 | 18.7401 | 312617 |
| 1727908200 | 18.78 | 0.01 | 0.05 | 18.78 | 18.78 | 18.75 | 225898 |
| 1727821800 | 18.77 | -0.04 | -0.21 | 18.76 | 18.8 | 18.735 | 1217849 |
| 1727735400 | 18.81 | -0.03 | -0.16 | 18.84 | 18.84 | 18.78 | 149880 |
| 1727476200 | 18.84 | 0.03 | 0.16 | 18.83 | 18.84 | 18.81 | 96721 |
| 1727389800 | 18.81 | 0.03 | 0.16 | 18.81 | 18.81 | 18.79 | 90614 |
| 1727303400 | 18.78 | -0.01 | -0.05 | 18.8 | 18.8 | 18.76 | 146941 |
| 1727217000 | 18.79 | 0.01 | 0.05 | 18.78 | 18.8074 | 18.775 | 138904 |
| 1727130600 | 18.78 | -0.01 | -0.05 | 18.78 | 18.8 | 18.78 | 145603 |
| 1726871400 | 18.79 | -0.02 | -0.11 | 18.8 | 18.8 | 18.77 | 161584 |
| 1726785000 | 18.81 | 0.11 | 0.59 | 18.76 | 18.81 | 18.75 | 219660 |
| 1726698600 | 18.7 | 0.05 | 0.27 | 18.7 | 18.71 | 18.66 | 179824 |
| 1726612200 | 18.65 | -0.03 | -0.16 | 18.68 | 18.68 | 18.65 | 210440 |
| 1726525800 | 18.68 | 0.02 | 0.11 | 18.71 | 18.71 | 18.64 | 258552 |
| 1726266600 | 18.66 | 0.06 | 0.32 | 18.63 | 18.66 | 18.61 | 280834 |
| 1726180200 | 18.6 | 0.01 | 0.05 | 18.59 | 18.6187 | 18.56 | 198000 |
| 1726093800 | 18.59 | 0.02 | 0.11 | 18.57 | 18.59 | 18.5634 | 163626 |
| 1726007400 | 18.57 | 0.04 | 0.22 | 18.57 | 18.585 | 18.56 | 161179 |
| 1725921000 | 18.53 | -0.01 | -0.03 | 18.56 | 18.58 | 18.52 | 229769 |
| 1725661800 | 18.535 | 0.02 | 0.08 | 18.53 | 18.54 | 18.5099 | 145823 |
| 1725575400 | 18.52 | -0.02 | -0.11 | 18.53 | 18.53 | 18.48 | 132606 |
| 1725489000 | 18.54 | 0.05 | 0.27 | 18.5 | 18.54 | 18.49 | 265621 |
| 1725402600 | 18.49 | -0.05 | -0.27 | 18.54 | 18.54 | 18.47 | 291498 |
| 1725057000 | 18.54 | 0 | 0.00 | 18.6 | 18.6 | 18.53 | 151817 |
| 1724970600 | 18.54 | -0.01 | -0.05 | 18.53 | 18.5499 | 18.51 | 1205425 |
| 1724884200 | 18.55 | 0.02 | 0.11 | 18.56 | 18.58 | 18.535 | 181101 |
| 1724797800 | 18.53 | -0.03 | -0.16 | 18.47 | 18.55 | 18.47 | 322432 |
| 1724711400 | 18.56 | 0.05 | 0.27 | 18.5 | 18.56 | 18.48 | 142624 |
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
