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 | -0.47197640118 | 16.95 | 16.95 | 16.701 | 20916 | 16.79503548 | SP |
| 4 | -0.12 | -0.706297822248 | 16.99 | 17.47 | 16.58 | 36103 | 16.82214311 | SP |
| 12 | -0.08 | -0.47197640118 | 16.95 | 17.625 | 16.58 | 38974 | 17.0053565 | SP |
| 26 | -1.38 | -7.56164383562 | 18.25 | 18.28 | 15.9501 | 42649 | 16.99280118 | SP |
| 52 | -1.14 | -6.32981676846 | 18.01 | 19.08 | 15.9501 | 39001 | 17.52100554 | SP |
| 156 | -3.2 | -15.9441953164 | 20.07 | 21.54 | 15.9501 | 29899 | 17.63618692 | SP |
| 260 | -3.2 | -15.9441953164 | 20.07 | 21.54 | 15.9501 | 29899 | 17.63618692 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 16.87 | 0.07 | 0.42 | 16.97 | 16.97 | 16.78 | 41295 |
| 1743114600 | 16.8 | 0.03 | 0.18 | 16.739999 | 16.83 | 16.739999 | 40342 |
| 1743028200 | 16.77 | -0.06 | -0.36 | 16.8 | 16.81 | 16.765999 | 13032 |
| 1742941800 | 16.83 | 0.07 | 0.42 | 16.76 | 16.8396 | 16.76 | 13039 |
| 1742855400 | 16.76 | -0.04 | -0.24 | 16.8 | 16.8299 | 16.701 | 12985 |
| 1742596200 | 16.8 | -0.15 | -0.88 | 16.95 | 16.95 | 16.7601 | 25182 |
| 1742509800 | 16.95 | -0.04 | -0.24 | 16.96 | 16.99 | 16.88 | 24348 |
| 1742423400 | 16.99 | 0.09 | 0.53 | 16.9 | 16.99 | 16.82 | 4710 |
| 1742337000 | 16.9 | 0.09 | 0.54 | 16.81 | 16.9199 | 16.81 | 34591 |
| 1742250600 | 16.81 | -0.01 | -0.06 | 16.78 | 16.81 | 16.7101 | 8294 |
| 1741991400 | 16.82 | 0.05 | 0.30 | 16.77 | 16.82 | 16.739999 | 20199 |
| 1741905000 | 16.77 | 0.14 | 0.84 | 16.629999 | 16.78 | 16.629999 | 6736 |
| 1741818600 | 16.629999 | 0.02 | 0.12 | 16.7 | 16.719999 | 16.579999 | 177048 |
| 1741732200 | 16.61 | -0.14 | -0.84 | 16.66 | 16.73 | 16.579999 | 34818 |
| 1741645800 | 16.75 | -0.11 | -0.62 | 16.77 | 16.79 | 16.67 | 70692 |
| 1741390200 | 16.855 | 0.07 | 0.39 | 16.79 | 16.8991 | 16.719999 | 18884 |
| 1741303800 | 16.79 | -0.25 | -1.47 | 16.86 | 16.99 | 16.739999 | 74794 |
| 1741217400 | 17.04 | 0.09 | 0.55 | 16.94 | 17.04 | 16.92 | 21512 |
| 1741131000 | 16.9464 | -0.26 | -1.53 | 17.21 | 17.21 | 16.89 | 24176 |
| 1741044600 | 17.21 | 0.01 | 0.06 | 17.25 | 17.32 | 17.12 | 79897 |
| 1740785400 | 17.2 | 0.19 | 1.12 | 16.99 | 17.47 | 16.96 | 16786 |
| 1740699000 | 17.01 | -0.11 | -0.64 | 17.12 | 17.17 | 17.01 | 3319 |
| 1740612600 | 17.12 | 0.09 | 0.53 | 17.03 | 17.1606 | 16.6655 | 18512 |
| 1740526200 | 17.03 | -0.02 | -0.12 | 17.05 | 17.07 | 16.87 | 11051 |
| 1740439800 | 17.05 | 0.06 | 0.35 | 17.08 | 17.1 | 16.96 | 5611 |
| 1740180600 | 16.99 | -0.16 | -0.93 | 17.15 | 17.23 | 16.99 | 13709 |
| 1740094200 | 17.15 | -0.16 | -0.92 | 17.295 | 17.625 | 17.15 | 9896 |
| 1740007800 | 17.31 | -0.08 | -0.46 | 17.36 | 17.4 | 17.2932 | 12637 |
| 1739921400 | 17.39 | 0.17 | 0.99 | 17.26 | 17.468 | 17.26 | 15402 |
| 1739575800 | 17.22 | -0.16 | -0.92 | 17.34 | 17.35 | 17.17 | 36518 |
| 1739489400 | 17.38 | 0.13 | 0.75 | 17.33 | 17.3899 | 17.3 | 39009 |
| 1739403000 | 17.25 | 0 | 0.00 | 17.25 | 17.32 | 17.236 | 68943 |
| 1739316600 | 17.25 | -0.11 | -0.63 | 17.36 | 17.36 | 17.21 | 5022 |
| 1739230200 | 17.36 | 0.33 | 1.94 | 17.2 | 17.36 | 17.2 | 25389 |
| 1738971000 | 17.03 | -0.13 | -0.76 | 17.19 | 17.19 | 17 | 43316 |
| 1738884600 | 17.16 | 0.17 | 1.00 | 16.99 | 17.16 | 16.99 | 12549 |
| 1738798200 | 16.99 | 0.01 | 0.06 | 16.87 | 17.07 | 16.8601 | 20752 |
| 1738711800 | 16.98 | -0.22 | -1.28 | 17.06 | 17.09 | 16.97 | 38198 |
| 1738625400 | 17.2 | 0.1 | 0.58 | 17.11 | 17.21 | 17.11 | 101498 |
| 1738366200 | 17.1 | -0.15 | -0.87 | 17.22 | 17.3 | 17.1 | 40943 |
| 1738279800 | 17.25 | 0.09 | 0.52 | 17.16 | 17.25 | 17.071 | 11838 |
| 1738193400 | 17.16 | 0.15 | 0.87 | 17.0128 | 17.18 | 17.0128 | 122536 |
| 1738107000 | 17.0128 | 0.18 | 1.07 | 16.8325 | 17.07 | 16.8325 | 32125 |
| 1738020600 | 16.8325 | -0.16 | -0.93 | 16.739999 | 16.87 | 16.739999 | 184482 |
| 1737761400 | 16.99 | -0.14 | -0.82 | 17.095 | 17.095 | 16.9096 | 68084 |
| 1737675000 | 17.13 | 0 | 0.00 | 17.13 | 17.13 | 17.13 | 0 |
| 1737588600 | 17.13 | 0.19 | 1.12 | 17 | 17.1491 | 17 | 25201 |
| 1737502200 | 16.94 | -0.28 | -1.63 | 17.0132 | 17.04 | 16.8909 | 28700 |
| 1737156600 | 17.22 | 0.24 | 1.41 | 17.16 | 17.2335 | 17.1 | 178495 |
| 1737070200 | 16.98 | -0.03 | -0.18 | 17.14 | 17.1899 | 16.98 | 6820 |
| 1736983800 | 17.01 | -0.08 | -0.47 | 16.93 | 17.2 | 16.87 | 15645 |
| 1736897400 | 17.09 | -0.05 | -0.29 | 17.14 | 17.1595 | 16.99 | 45016 |
| 1736811000 | 17.14 | -0.11 | -0.64 | 17.13 | 17.22 | 17.08 | 62561 |
| 1736551800 | 17.25 | 0.16 | 0.94 | 17.16 | 17.2558 | 17.0801 | 32944 |
| 1736379000 | 17.09 | 0.13 | 0.77 | 17.02 | 17.09 | 16.95 | 32381 |
| 1736292600 | 16.96 | 0.12 | 0.71 | 16.9 | 16.96 | 16.87 | 42811 |
| 1736206200 | 16.84 | -0.06 | -0.36 | 16.91 | 16.96 | 16.8308 | 14542 |
| 1735947000 | 16.9 | -0.06 | -0.35 | 16.95 | 17.002 | 16.9 | 34008 |
| 1735860600 | 16.96 | 0.21 | 1.25 | 16.94 | 17.08 | 16.83 | 32505 |
| 1735687800 | 16.75 | 0.04 | 0.24 | 16.77 | 16.8531 | 16.739999 | 45997 |
| 1735601400 | 16.71 | -0.16 | -0.95 | 16.83 | 16.8399 | 16.69 | 61275 |
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
