We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.07 | -0.346706290243 | 20.19 | 20.3099 | 20.02 | 34789 | 20.18637708 | SP |
| 4 | -0.235 | -1.15450749202 | 20.355 | 20.47 | 19.55 | 141357 | 20.15317325 | SP |
| 12 | 0.9314 | 4.85392368385 | 19.1886 | 20.47 | 19.1886 | 51285 | 20.13563901 | SP |
| 26 | 0.46 | 2.33977619532 | 19.66 | 20.47 | 19.04 | 40721 | 19.94097761 | SP |
| 52 | 0.01 | 0.0497265042268 | 20.11 | 20.47 | 17.54 | 32776 | 19.66094673 | SP |
| 156 | -3.8689 | -16.1278758092 | 23.9889 | 24.7902 | 17.54 | 20856 | 19.96096104 | SP |
| 260 | -4.95 | -19.7447147986 | 25.07 | 26.48 | 17.54 | 16829 | 20.14369637 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 20.1049 | -0.07 | -0.36 | 20.16 | 20.16 | 20.03 | 7320 |
| 1721341800 | 20.1781 | -0.05 | -0.26 | 20.18 | 20.25 | 20.125 | 64318 |
| 1721255400 | 20.23 | 0.01 | 0.05 | 20.22 | 20.3099 | 20.18 | 49912 |
| 1721169000 | 20.22 | 0.17 | 0.85 | 20.15 | 20.24 | 20.1 | 35866 |
| 1721082600 | 20.05 | -0.13 | -0.64 | 20.19 | 20.19 | 20.02 | 16531 |
| 1720823400 | 20.1799 | 0.01 | 0.05 | 20.17 | 20.23 | 20.12 | 199952 |
| 1720737000 | 20.17 | 0.18 | 0.92 | 19.9861 | 20.25 | 19.9861 | 1230186 |
| 1720650600 | 19.9861 | 0.04 | 0.18 | 19.95 | 20.0389 | 19.94 | 9648 |
| 1720564200 | 19.95 | -0.04 | -0.20 | 19.99 | 19.99 | 19.89 | 12991 |
| 1720477800 | 19.99 | 0.01 | 0.03 | 19.9849 | 20.0526 | 19.96 | 5712 |
| 1720218600 | 19.9849 | 0.06 | 0.30 | 19.92 | 20.0399 | 19.9001 | 23328 |
| 1720040640 | 19.9257 | 0.22 | 1.14 | 19.7016 | 19.93 | 19.7016 | 27489 |
| 1719959400 | 19.7016 | 0.1 | 0.49 | 19.81 | 19.81 | 19.61 | 9184 |
| 1719873000 | 19.605 | -0.53 | -2.61 | 20.1302 | 20.1302 | 19.55 | 243309 |
| 1719613800 | 20.1302 | -0.2 | -1.01 | 20.335 | 20.4383 | 20.12 | 77432 |
| 1719527400 | 20.335 | 0.02 | 0.07 | 20.32 | 20.43 | 20.3 | 652528 |
| 1719441000 | 20.32 | -0.08 | -0.39 | 20.18 | 20.35 | 20.18 | 4092 |
| 1719354600 | 20.4 | 0.04 | 0.17 | 20.365 | 20.47 | 20.365 | 3625 |
| 1719268200 | 20.365 | 0.01 | 0.05 | 20.355 | 20.4 | 20.33 | 12365 |
| 1719009000 | 20.355 | 0.02 | 0.10 | 20.335 | 20.38 | 20.3206 | 1628 |
| 1718922600 | 20.335 | -0.02 | -0.10 | 20.3 | 20.3699 | 20.3 | 3919 |
| 1718749800 | 20.355 | 0.12 | 0.59 | 20.235 | 20.39 | 20.235 | 30141 |
| 1718663400 | 20.235 | -0.06 | -0.29 | 20.13 | 20.24 | 20.13 | 3175 |
| 1718404200 | 20.2932 | 0.05 | 0.26 | 20.24 | 20.35 | 20.24 | 4937 |
| 1718317800 | 20.24 | 0.13 | 0.64 | 20.2 | 20.29 | 20.14 | 24618 |
| 1718231400 | 20.1122 | 0.08 | 0.41 | 20.14 | 20.2 | 20.1122 | 20018 |
| 1718145000 | 20.0291 | 0.18 | 0.93 | 19.84 | 20.0291 | 19.84 | 4373 |
| 1718058600 | 19.845 | -0.1 | -0.50 | 19.9 | 19.9 | 19.8 | 10372 |
| 1717799400 | 19.945 | -0.16 | -0.77 | 20.1 | 20.1 | 19.945 | 14550 |
| 1717713000 | 20.1 | -0.02 | -0.11 | 20.1216 | 20.1363 | 20.08 | 7623 |
| 1717626600 | 20.1216 | 0.06 | 0.31 | 20.06 | 20.14 | 20.06 | 13416 |
| 1717540200 | 20.06 | 0.11 | 0.56 | 19.9491 | 20.1 | 19.9491 | 3155 |
| 1717453800 | 19.9491 | 0.25 | 1.26 | 19.701 | 19.95 | 19.701 | 1913 |
| 1717194600 | 19.701 | 0.1 | 0.52 | 19.6 | 19.76 | 19.6 | 3438 |
| 1717108200 | 19.6 | 0.16 | 0.82 | 19.4398 | 19.69 | 19.4398 | 15015 |
| 1717021800 | 19.4398 | -0.21 | -1.04 | 19.645 | 19.645 | 19.41 | 2800 |
| 1716935400 | 19.645 | -0.18 | -0.93 | 19.8294 | 19.8294 | 19.64 | 1396 |
| 1716589800 | 19.8294 | 0.03 | 0.17 | 20.05 | 20.05 | 19.79 | 3406 |
| 1716503400 | 19.795 | -0.1 | -0.48 | 19.8904 | 19.8904 | 19.77 | 1908 |
| 1716417000 | 19.8904 | 0.02 | 0.08 | 19.875 | 19.92 | 19.8185 | 3450 |
| 1716330600 | 19.875 | 0.07 | 0.38 | 19.8 | 19.91 | 19.8 | 2101 |
| 1716244200 | 19.8 | -0.04 | -0.20 | 19.805 | 19.87 | 19.7501 | 9374 |
| 1715985000 | 19.84 | -0.06 | -0.30 | 19.88 | 19.88 | 19.84 | 3373 |
| 1715898600 | 19.9002 | -0.01 | -0.05 | 19.9102 | 19.99 | 19.9002 | 1181 |
| 1715812200 | 19.9102 | 0.17 | 0.86 | 19.74 | 19.93 | 19.74 | 528 |
| 1715725800 | 19.74 | 0.1 | 0.51 | 19.64 | 19.74 | 19.64 | 2075 |
| 1715639400 | 19.64 | 0.04 | 0.20 | 19.6001 | 19.7 | 19.6001 | 4288 |
| 1715380200 | 19.6001 | -0.04 | -0.21 | 19.6404 | 19.6404 | 19.57 | 6512 |
| 1715293800 | 19.6404 | 0.03 | 0.16 | 19.61 | 19.76 | 19.61 | 2132 |
| 1715207400 | 19.61 | -0.1 | -0.51 | 19.71 | 19.71 | 19.61 | 1083 |
| 1715121000 | 19.71 | 0.14 | 0.69 | 19.575 | 19.7379 | 19.575 | 1703 |
| 1715034600 | 19.575 | 0.04 | 0.23 | 19.5308 | 19.6114 | 19.5308 | 3314 |
| 1714775400 | 19.5308 | 0.18 | 0.94 | 19.3484 | 19.5599 | 19.3484 | 2887 |
| 1714689000 | 19.3484 | 0.07 | 0.38 | 19.24 | 19.39 | 19.23 | 1720 |
| 1714602600 | 19.2761 | 0.01 | 0.03 | 19.27 | 19.41 | 19.24 | 5270 |
| 1714516200 | 19.27 | -0.03 | -0.15 | 19.3 | 19.3 | 19.1901 | 12868 |
| 1714429800 | 19.2992 | 0.11 | 0.58 | 19.1886 | 19.3104 | 19.1886 | 1816 |
| 1714170600 | 19.1886 | 0.1 | 0.54 | 19.0846 | 19.21 | 19.0846 | 2654 |
| 1714084200 | 19.0846 | -0.06 | -0.29 | 19.14 | 19.14 | 19.0691 | 792 |
| 1713997800 | 19.14 | -0.22 | -1.11 | 19.04 | 19.202 | 19.04 | 5073 |
| 1713911400 | 19.355 | 0.04 | 0.18 | 19.32 | 19.355 | 19.32 | 2571 |
| 1713825000 | 19.32 | 0.02 | 0.10 | 19.3002 | 19.3519 | 19.2616 | 3577 |
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
