Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.262 | 1.42376602416 | 18.4019 | 18.8088 | 18.2585 | 0 | 0 | IX |
| 4 | -0.2948 | -1.55495893706 | 18.9587 | 19.1219 | 18.2585 | 0 | 0 | IX |
| 12 | 0.255 | 1.38519955022 | 18.4089 | 19.5919 | 17.713 | 0 | 0 | IX |
| 26 | -2.4338 | -11.5358546192 | 21.0977 | 21.103 | 17.4516 | 0 | 0 | IX |
| 52 | -0.5017 | -2.61771089869 | 19.1656 | 21.1337 | 17.4516 | 0 | 0 | IX |
| 156 | -1.5631 | -7.72778958817 | 20.227 | 21.1337 | 17.4516 | 0 | 0 | IX |
| 260 | -1.5631 | -7.72778958817 | 20.227 | 21.1337 | 17.4516 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 18.6944 | 0.01 | 0.08 | 18.6779 | 18.76 | 18.4904 | 0 |
| 1732210200 | 18.6799 | 0.03 | 0.18 | 18.6476 | 18.8088 | 18.618 | 0 |
| 1732123800 | 18.6456 | 0.01 | 0.06 | 18.6752 | 18.7596 | 18.6018 | 0 |
| 1732037400 | 18.6353 | 0.04 | 0.21 | 18.5655 | 18.6823 | 18.5076 | 0 |
| 1731951000 | 18.5962 | 0.24 | 1.31 | 18.4941 | 18.5962 | 18.3561 | 0 |
| 1731691800 | 18.3562 | -0.07 | -0.36 | 18.4019 | 18.4817 | 18.2585 | 0 |
| 1731605400 | 18.4216 | 0.02 | 0.13 | 18.4187 | 18.4919 | 18.2589 | 0 |
| 1731519000 | 18.3971 | -0.13 | -0.70 | 18.5546 | 18.5886 | 18.3196 | 0 |
| 1731432600 | 18.5269 | -0.05 | -0.29 | 18.5774 | 18.6139 | 18.4254 | 0 |
| 1731346200 | 18.5814 | -0.22 | -1.20 | 18.8887 | 18.8887 | 18.5239 | 0 |
| 1731087000 | 18.8063 | -0.18 | -0.93 | 18.9776 | 18.9817 | 18.7724 | 0 |
| 1731000600 | 18.9827 | 0.16 | 0.82 | 18.8394 | 19.0631 | 18.8394 | 0 |
| 1730914200 | 18.8274 | -0.26 | -1.38 | 19.006 | 19.007 | 18.5456 | 0 |
| 1730827800 | 19.09 | 0.15 | 0.78 | 18.8645 | 19.1219 | 18.8635 | 0 |
| 1730741400 | 18.9423 | 0.08 | 0.41 | 18.8473 | 18.9605 | 18.8433 | 0 |
| 1730482200 | 18.8653 | 0.05 | 0.27 | 18.8899 | 19.0611 | 18.8633 | 0 |
| 1730395800 | 18.8139 | -0.12 | -0.61 | 18.9188 | 18.979 | 18.7442 | 0 |
| 1730309400 | 18.9299 | 0.11 | 0.59 | 18.8713 | 18.9837 | 18.813 | 0 |
| 1730223000 | 18.8192 | 0.09 | 0.46 | 18.7612 | 18.8615 | 18.7435 | 0 |
| 1730136600 | 18.7328 | -0.34 | -1.76 | 18.9154 | 18.9154 | 18.7042 | 0 |
| 1729873800 | 19.068 | 0.11 | 0.57 | 18.9587 | 19.0875 | 18.9238 | 0 |
| 1729787400 | 18.9598 | 0.05 | 0.25 | 18.9088 | 19.1523 | 18.9088 | 0 |
| 1729701000 | 18.9119 | -0.08 | -0.42 | 19.0628 | 19.0859 | 18.8652 | 0 |
| 1729614600 | 18.9923 | 0.16 | 0.87 | 18.745 | 19.0024 | 18.732 | 0 |
| 1729528200 | 18.828 | 0.02 | 0.11 | 18.7949 | 18.9492 | 18.7828 | 0 |
| 1729269000 | 18.8069 | 0.13 | 0.71 | 18.6988 | 18.9232 | 18.6978 | 0 |
| 1729182600 | 18.6749 | -0.09 | -0.48 | 18.7813 | 18.824 | 18.6273 | 0 |
| 1729096200 | 18.7653 | -0.09 | -0.50 | 18.8493 | 18.9527 | 18.7613 | 0 |
| 1729009800 | 18.8602 | -0.18 | -0.92 | 18.8883 | 18.8928 | 18.7194 | 0 |
| 1728923400 | 19.0355 | -0.25 | -1.28 | 19.2715 | 19.2869 | 19.0313 | 0 |
| 1728664200 | 19.2818 | 0.2 | 1.05 | 19.1234 | 19.3562 | 19.0823 | 0 |
| 1728577800 | 19.0816 | -0 | -0.00 | 19.0551 | 19.1517 | 18.9978 | 0 |
| 1728491400 | 19.0825 | -0.05 | -0.25 | 19.1203 | 19.1712 | 18.938 | 0 |
| 1728405000 | 19.1305 | -0.31 | -1.62 | 19.2724 | 19.3964 | 19.1073 | 0 |
| 1728318600 | 19.4452 | -0.01 | -0.05 | 19.4545 | 19.5437 | 19.3562 | 0 |
| 1728059400 | 19.4555 | 0.01 | 0.03 | 19.404 | 19.5919 | 19.3555 | 0 |
| 1727973000 | 19.4494 | 0.18 | 0.95 | 19.3409 | 19.474 | 19.2733 | 0 |
| 1727886600 | 19.267 | 0.03 | 0.15 | 19.24 | 19.449 | 19.2339 | 0 |
| 1727800200 | 19.2377 | 0.1 | 0.53 | 19.1621 | 19.2542 | 18.986 | 0 |
| 1727713800 | 19.1363 | 0.06 | 0.29 | 19.1391 | 19.226 | 19.0731 | 0 |
| 1727454600 | 19.0811 | -0.19 | -0.99 | 19.2189 | 19.2189 | 19.0085 | 0 |
| 1727368200 | 19.2718 | 0.03 | 0.14 | 19.2501 | 19.3322 | 19.1514 | 0 |
| 1727281800 | 19.2451 | 0.1 | 0.51 | 19.1278 | 19.3325 | 19.0904 | 0 |
| 1727195400 | 19.1483 | 0.21 | 1.10 | 18.9255 | 19.2027 | 18.9175 | 0 |
| 1727109000 | 18.9396 | 0.13 | 0.68 | 18.8274 | 19.0521 | 18.7402 | 0 |
| 1726849800 | 18.8125 | 0.07 | 0.38 | 18.7678 | 18.8796 | 18.7329 | 0 |
| 1726763400 | 18.742 | 0.23 | 1.23 | 18.555 | 18.7786 | 18.555 | 0 |
| 1726677000 | 18.5146 | -0.01 | -0.07 | 18.4826 | 18.5729 | 18.4699 | 0 |
| 1726590600 | 18.5269 | 0.08 | 0.43 | 18.4272 | 18.5707 | 18.4046 | 0 |
| 1726504200 | 18.4468 | 0.04 | 0.20 | 18.4162 | 18.5337 | 18.3035 | 0 |
| 1726245000 | 18.4098 | 0.07 | 0.39 | 18.3154 | 18.4356 | 18.2851 | 0 |
| 1726158600 | 18.3378 | 0.42 | 2.32 | 17.9706 | 18.371 | 17.9706 | 0 |
| 1726072200 | 17.9218 | 0.16 | 0.91 | 17.7454 | 17.9719 | 17.713 | 0 |
| 1725985800 | 17.7606 | -0.1 | -0.59 | 17.9016 | 17.9652 | 17.7487 | 0 |
| 1725899400 | 17.8653 | -0.05 | -0.28 | 17.9497 | 17.967 | 17.8315 | 0 |
| 1725640200 | 17.9152 | -0.22 | -1.20 | 18.2651 | 18.266 | 17.902 | 0 |
| 1725553800 | 18.1319 | -0.01 | -0.04 | 18.0966 | 18.2851 | 18.0246 | 0 |
| 1725467400 | 18.139 | 0.06 | 0.31 | 18.0563 | 18.2147 | 17.971 | 0 |
| 1725381000 | 18.0833 | -0.25 | -1.38 | 18.4098 | 18.4127 | 17.988 | 0 |
| 1725294600 | 18.3363 | 0.01 | 0.03 | 18.3411 | 18.3948 | 18.2094 | 0 |
| 1725035400 | 18.3304 | -0.05 | -0.27 | 18.4089 | 18.5838 | 18.3211 | 0 |
| 1724949000 | 18.3805 | 0.09 | 0.48 | 18.2806 | 18.4334 | 18.2575 | 0 |
| 1724862600 | 18.2933 | -0.27 | -1.47 | 18.5431 | 18.547 | 18.2536 | 0 |
| 1724776200 | 18.5657 | -0.08 | -0.45 | 18.6421 | 18.7051 | 18.464 | 0 |
| 1724689800 | 18.65 | 0.08 | 0.44 | 18.5327 | 18.6677 | 18.5119 | 0 |
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
