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 | -0.72 | -3.40909090909 | 21.12 | 21.18 | 20.25 | 4706 | 20.56155133 | CS |
| 4 | -0.53 | -2.53225035834 | 20.93 | 21.5 | 20.25 | 5941 | 20.96809122 | CS |
| 12 | -0.84 | -3.95480225989 | 21.24 | 22.02 | 19.75 | 9104 | 20.82299255 | CS |
| 26 | -2.99 | -12.7832407012 | 23.39 | 24.33 | 19 | 9623 | 21.22643574 | CS |
| 52 | -3.38 | -14.2136248949 | 23.78 | 24.33 | 19 | 7786 | 21.87008018 | CS |
| 156 | -4.5 | -18.0722891566 | 24.9 | 25.05 | 19 | 7425 | 22.02274235 | CS |
| 260 | -4.5 | -18.0722891566 | 24.9 | 25.05 | 19 | 7425 | 22.02274235 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 20.4 | 0.15 | 0.74 | 20.35 | 20.6 | 20.27 | 3009 |
| 1743114600 | 20.25 | -0.15 | -0.71 | 20.39 | 20.64 | 20.25 | 3971 |
| 1743028200 | 20.3954 | -0.19 | -0.95 | 20.75 | 20.75 | 20.33 | 1177 |
| 1742941800 | 20.59 | -0.05 | -0.24 | 20.56 | 20.73 | 20.3262 | 9079 |
| 1742855400 | 20.64 | -0.12 | -0.58 | 20.964 | 20.981 | 20.52 | 5601 |
| 1742596200 | 20.76 | -0.09 | -0.43 | 21.12 | 21.18 | 20.76 | 3704 |
| 1742509800 | 20.85 | 0.02 | 0.10 | 21 | 21.2 | 20.85 | 3057 |
| 1742423400 | 20.83 | -0.3 | -1.42 | 20.82 | 21.49 | 20.82 | 1906 |
| 1742337000 | 21.13 | 0.35 | 1.68 | 20.5 | 21.5 | 20.5 | 8703 |
| 1742250600 | 20.78 | 0.03 | 0.14 | 20.5245 | 20.78 | 20.431 | 1505 |
| 1741991400 | 20.75 | -0.25 | -1.19 | 20.89 | 20.95 | 20.4 | 6320 |
| 1741905000 | 20.9999 | 0 | 0.01 | 21.17 | 21.17 | 20.8718 | 10445 |
| 1741818600 | 20.9979 | -0 | -0.01 | 20.95 | 21 | 20.9 | 16345 |
| 1741732200 | 20.9999 | -0.13 | -0.61 | 21.2 | 21.2 | 20.9999 | 651 |
| 1741645800 | 21.1294 | -0.21 | -0.99 | 21.22 | 21.22 | 20.9568 | 2264 |
| 1741390200 | 21.34 | 0.02 | 0.07 | 21.2 | 21.39 | 21.2 | 6408 |
| 1741303800 | 21.325 | 0.18 | 0.83 | 21.2 | 21.3625 | 21.2 | 1182 |
| 1741217400 | 21.15 | 0.12 | 0.55 | 21.14 | 21.25 | 21.14 | 2743 |
| 1741131000 | 21.0333 | -0.11 | -0.50 | 21.35 | 21.35 | 20.9695 | 7555 |
| 1741044600 | 21.14 | -0.06 | -0.28 | 21.3 | 21.3199 | 21.11 | 10604 |
| 1740785400 | 21.2 | 0.27 | 1.29 | 20.93 | 21.2 | 20.86 | 15602 |
| 1740699000 | 20.93 | -0.19 | -0.90 | 21.12 | 21.12 | 20.67 | 9911 |
| 1740612600 | 21.12 | 0.12 | 0.57 | 21 | 21.1821 | 20.9 | 6446 |
| 1740526200 | 21 | 0.27 | 1.30 | 20.65 | 21 | 20.65 | 8200 |
| 1740439800 | 20.73 | 0.13 | 0.63 | 20.71 | 20.89 | 20.66 | 8486 |
| 1740180600 | 20.6001 | -0.14 | -0.67 | 20.67 | 20.9 | 20.6001 | 1569 |
| 1740094200 | 20.74 | -0.04 | -0.19 | 20.87 | 20.8768 | 20.6001 | 6630 |
| 1740007800 | 20.78 | 0 | 0.00 | 20.75 | 20.78 | 20.75 | 458 |
| 1739921400 | 20.78 | -0.16 | -0.76 | 20.9 | 20.925 | 20.54 | 2497 |
| 1739575800 | 20.94 | 0.04 | 0.19 | 20.67 | 21.04 | 20.67 | 11366 |
| 1739489400 | 20.9 | 0.14 | 0.67 | 20.65 | 21.1999 | 20.65 | 5029 |
| 1739403000 | 20.76 | -0.15 | -0.72 | 21 | 21.26 | 20.76 | 9363 |
| 1739316600 | 20.9107 | 0.08 | 0.38 | 21.2 | 21.2 | 20.85 | 6948 |
| 1739230200 | 20.8323 | -0.37 | -1.73 | 20.97 | 21.0994 | 20.81 | 6826 |
| 1738971000 | 21.2 | 0.07 | 0.33 | 21.27 | 21.38 | 21.075 | 10164 |
| 1738884600 | 21.13 | -0.22 | -1.01 | 21.36 | 21.45 | 21.09 | 13163 |
| 1738798200 | 21.345 | 0.31 | 1.46 | 21 | 21.345 | 21 | 4685 |
| 1738711800 | 21.0384 | 0.31 | 1.49 | 20.73 | 21.2 | 20.61 | 18828 |
| 1738625400 | 20.73 | 0.39 | 1.92 | 20.49 | 20.87 | 20.15 | 24275 |
| 1738366200 | 20.34 | 0.14 | 0.69 | 20.11 | 21 | 19.8 | 15414 |
| 1738279800 | 20.2 | -1.07 | -5.03 | 20.76 | 20.9 | 19.75 | 28262 |
| 1738193400 | 21.27 | 0.28 | 1.33 | 20.9 | 21.38 | 20.475 | 16765 |
| 1738107000 | 20.99 | 0.24 | 1.14 | 20.96 | 21.3 | 20.71 | 11619 |
| 1738020600 | 20.7529 | -0.35 | -1.65 | 21.01 | 21.2445 | 20 | 19834 |
| 1737761400 | 21.1 | 0.2 | 0.96 | 21 | 22.02 | 21 | 9872 |
| 1737675000 | 20.8999 | 0 | 0.00 | 20.8999 | 20.8999 | 20.8999 | 0 |
| 1737588600 | 20.8999 | 0.11 | 0.53 | 20.85 | 20.8999 | 20.6 | 3832 |
| 1737502200 | 20.79 | -0.21 | -1.00 | 21.17 | 21.17 | 20.4853 | 6443 |
| 1737156600 | 21 | 0.2 | 0.96 | 20.2 | 21.31 | 20.2 | 12960 |
| 1737070200 | 20.8 | -0.2 | -0.95 | 20.8 | 21.39 | 20.6878 | 9503 |
| 1736983800 | 21 | 0.55 | 2.69 | 20.46 | 21.1325 | 20.46 | 13654 |
| 1736897400 | 20.45 | -0.19 | -0.92 | 20.79 | 20.79 | 20.3 | 10603 |
| 1736811000 | 20.64 | 0.09 | 0.44 | 20.6 | 20.83 | 20.18 | 19683 |
| 1736551800 | 20.5501 | -0.13 | -0.63 | 20.46 | 20.7 | 20.15 | 10073 |
| 1736379000 | 20.68 | 0.29 | 1.42 | 20.39 | 20.74 | 20.39 | 5495 |
| 1736292600 | 20.39 | -0.06 | -0.29 | 20.45 | 20.86 | 19.86 | 14623 |
| 1736206200 | 20.4499 | -0.18 | -0.87 | 20.74 | 20.74 | 20.11 | 7941 |
| 1735947000 | 20.63 | -0.22 | -1.06 | 21.24 | 21.24 | 20.35 | 18335 |
| 1735860600 | 20.85 | 0.94 | 4.72 | 20.24 | 21.51 | 19.76 | 23127 |
| 1735687800 | 19.91 | 0.28 | 1.43 | 19.36 | 20.15 | 19.36 | 8576 |
| 1735601400 | 19.63 | 0.5 | 2.61 | 19.25 | 19.875 | 19.15 | 22173 |
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
