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 | -0.97 | -5.69583088667 | 17.03 | 17.11 | 15.86 | 626040 | 16.46062328 | SP |
| 4 | -2.15 | -11.8066996156 | 18.21 | 18.34 | 15.86 | 724086 | 17.56799602 | SP |
| 12 | -4.08 | -20.2581926514 | 20.14 | 20.41 | 15.86 | 861900 | 18.68650965 | SP |
| 26 | -2.76 | -14.6652497343 | 18.82 | 20.41 | 15.86 | 680172 | 18.97576616 | SP |
| 52 | -4.44 | -21.6585365854 | 20.5 | 21.9074 | 15.86 | 424232 | 19.22821783 | SP |
| 156 | -4.26 | -20.9645669291 | 20.32 | 21.9074 | 15.86 | 394636 | 19.25447083 | SP |
| 260 | -4.26 | -20.9645669291 | 20.32 | 21.9074 | 15.86 | 394636 | 19.25447083 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 16.5 | 0.29 | 1.79 | 16.28 | 16.51 | 16.114999 | 363038 |
| 1741131000 | 16.21 | -0.11 | -0.67 | 16.055 | 16.4999 | 15.86 | 647896 |
| 1741044600 | 16.32 | -0.46 | -2.74 | 16.9 | 16.9 | 16.155 | 668336 |
| 1740785400 | 16.78 | 0.3 | 1.82 | 16.37 | 16.78 | 16.239999 | 713173 |
| 1740699000 | 16.48 | -0.6 | -3.51 | 17.03 | 17.11 | 16.445 | 737758 |
| 1740612600 | 17.08 | 0 | 0.00 | 17.14 | 17.32 | 16.99 | 423971 |
| 1740526200 | 17.08 | -0.39 | -2.23 | 17.4 | 17.436 | 16.9 | 1121191 |
| 1740439800 | 17.47 | -0.24 | -1.36 | 17.8 | 17.86 | 17.44 | 908119 |
| 1740180600 | 17.71 | -0.39 | -2.15 | 18.09 | 18.12 | 17.67 | 823917 |
| 1740094200 | 18.1 | -0.15 | -0.82 | 18.105 | 18.13 | 17.92 | 456956 |
| 1740007800 | 18.25 | 0.04 | 0.22 | 18.18 | 18.25 | 18.115 | 497561 |
| 1739921400 | 18.21 | -0.05 | -0.27 | 18.33 | 18.34 | 18.06 | 883892 |
| 1739575800 | 18.26 | 0.07 | 0.38 | 18.18 | 18.275 | 18.1701 | 700061 |
| 1739489400 | 18.19 | 0.15 | 0.83 | 18.05 | 18.205 | 17.995 | 626829 |
| 1739403000 | 18.04 | 0.03 | 0.17 | 17.91 | 18.085 | 17.8501 | 846054 |
| 1739316600 | 18.01 | -0.06 | -0.33 | 18.07 | 18.12 | 17.95 | 769847 |
| 1739230200 | 18.07 | 0 | 0.00 | 18.13 | 18.21 | 18.07 | 881933 |
| 1738971000 | 18.07 | -0.22 | -1.20 | 18.24 | 18.34 | 18 | 996822 |
| 1738884600 | 18.29 | -0.11 | -0.60 | 18.21 | 18.29 | 18.1412 | 630998 |
| 1738798200 | 18.4 | -0.15 | -0.81 | 18.37 | 18.4 | 18.2401 | 1048551 |
| 1738711800 | 18.55 | 0.26 | 1.42 | 18.37 | 18.55 | 18.29 | 549561 |
| 1738625400 | 18.29 | -0.28 | -1.51 | 18.18 | 18.34 | 18.029 | 993594 |
| 1738366200 | 18.57 | 0.02 | 0.11 | 18.65 | 18.81 | 18.4597 | 719371 |
| 1738279800 | 18.55 | -0.17 | -0.91 | 18.64 | 18.64 | 18.255 | 1075893 |
| 1738193400 | 18.72 | -0.1 | -0.53 | 18.77 | 18.79 | 18.51 | 714315 |
| 1738107000 | 18.82 | 0.43 | 2.34 | 18.48 | 18.8259 | 18.354 | 969671 |
| 1738020600 | 18.39 | -0.54 | -2.85 | 18.27 | 18.53 | 18.19 | 1206479 |
| 1737761400 | 18.93 | -0.13 | -0.68 | 19 | 19.07 | 18.83 | 761945 |
| 1737675000 | 19.06 | 0 | 0.00 | 19.06 | 19.06 | 19.06 | 0 |
| 1737588600 | 19.06 | 0.16 | 0.85 | 18.94 | 19.09 | 18.9001 | 563444 |
| 1737502200 | 18.9 | 0.11 | 0.59 | 18.9 | 18.9 | 18.64 | 1016410 |
| 1737156600 | 18.79 | 0.2 | 1.08 | 18.8 | 18.91 | 18.735 | 722785 |
| 1737070200 | 18.59 | -0.26 | -1.38 | 18.85 | 18.85 | 18.5543 | 525359 |
| 1736983800 | 18.85 | 0.41 | 2.22 | 18.67 | 18.8987 | 18.59 | 869531 |
| 1736897400 | 18.44 | -0.16 | -0.86 | 18.7 | 18.7 | 18.2899 | 811048 |
| 1736811000 | 18.6 | -0.11 | -0.59 | 18.36 | 18.6 | 18.25 | 1055573 |
| 1736551800 | 18.71 | -0.13 | -0.69 | 18.75 | 18.7996 | 18.42 | 1123427 |
| 1736379000 | 18.84 | -0.25 | -1.31 | 18.8424 | 18.985 | 18.71 | 1178213 |
| 1736292600 | 19.09 | -0.36 | -1.85 | 19.465 | 19.48 | 18.96 | 1596688 |
| 1736206200 | 19.45 | 0.25 | 1.30 | 19.39 | 19.4973 | 19.305 | 1279348 |
| 1735947000 | 19.2 | 0.02 | 0.10 | 19 | 19.2 | 18.93 | 922761 |
| 1735860600 | 19.18 | -0.07 | -0.36 | 19.33 | 19.35 | 18.955 | 1737261 |
| 1735687800 | 19.25 | -0.26 | -1.33 | 19.58 | 19.58 | 19.1901 | 786102 |
| 1735601400 | 19.51 | -0.21 | -1.06 | 19.43 | 19.58 | 19.3312 | 1008238 |
| 1735342200 | 19.72 | -0.46 | -2.28 | 19.92 | 19.92 | 19.4537 | 773910 |
| 1735255800 | 20.18 | -0.03 | -0.15 | 20.21 | 20.21 | 20.05 | 573105 |
| 1735077840 | 20.21 | 0.33 | 1.66 | 20 | 20.21 | 19.935 | 399995 |
| 1734996600 | 19.88 | 0.25 | 1.27 | 19.8 | 19.885 | 19.5603 | 920111 |
| 1734737400 | 19.63 | 0.03 | 0.15 | 19.3541 | 19.9068 | 19.26 | 793855 |
| 1734651000 | 19.6 | -0.02 | -0.10 | 19.8289 | 19.8622 | 19.58 | 691659 |
| 1734564600 | 19.62 | -0.73 | -3.59 | 20.34 | 20.41 | 19.51 | 1292913 |
| 1734478200 | 20.35 | 0.04 | 0.20 | 20.31 | 20.35 | 20.14 | 709361 |
| 1734391800 | 20.31 | 0.31 | 1.55 | 20.17 | 20.33 | 20.08 | 847753 |
| 1734132600 | 20 | -0.1 | -0.50 | 20.0701 | 20.12 | 19.9032 | 1398117 |
| 1734046200 | 20.1 | -0.2 | -0.99 | 20.09 | 20.16 | 20.02 | 758296 |
| 1733959800 | 20.3 | 0.39 | 1.96 | 20.0525 | 20.3 | 20.0401 | 1008637 |
| 1733873400 | 19.91 | 0.01 | 0.05 | 19.9181 | 20.1099 | 19.845 | 729055 |
| 1733787000 | 19.9 | -0.02 | -0.10 | 19.9 | 19.92 | 19.725 | 1125313 |
| 1733527800 | 19.92 | 0.18 | 0.91 | 19.76 | 19.92 | 19.7103 | 780451 |
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
