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 | -0.4368 | -2.50664248782 | 17.4257 | 17.4799 | 16.9096 | 0 | 0 | IX |
| 4 | -1.0404 | -5.77060673459 | 18.0293 | 18.0293 | 16.7984 | 0 | 0 | IX |
| 12 | -0.5618 | -3.20101192545 | 17.5507 | 18.4886 | 16.7984 | 0 | 0 | IX |
| 26 | -2.5574 | -13.0838061423 | 19.5463 | 19.8959 | 16.7984 | 0 | 0 | IX |
| 52 | -1.7846 | -9.50595253948 | 18.7735 | 20.8118 | 16.7984 | 0 | 0 | IX |
| 156 | -13.3165 | -43.9410138127 | 30.3054 | 30.4296 | 16.7984 | 0 | 0 | IX |
| 260 | -13.3165 | -43.9410138127 | 30.3054 | 30.4296 | 16.7984 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 17.0157 | -0.14 | -0.79 | 17.2124 | 17.2324 | 17.0018 | 0 |
| 1742923800 | 17.1508 | 0 | 0.01 | 17.0893 | 17.161 | 17.0746 | 0 |
| 1742837400 | 17.1497 | 0.01 | 0.09 | 17.1637 | 17.2775 | 17.105 | 0 |
| 1742578200 | 17.135 | -0.22 | -1.25 | 17.228 | 17.2464 | 17.0747 | 0 |
| 1742491800 | 17.3514 | -0.06 | -0.32 | 17.4257 | 17.4799 | 17.3222 | 0 |
| 1742405400 | 17.4069 | 0.15 | 0.87 | 17.3701 | 17.437 | 17.2943 | 0 |
| 1742319000 | 17.257 | 0.03 | 0.19 | 17.3009 | 17.4535 | 17.2533 | 0 |
| 1742232600 | 17.2238 | 0.18 | 1.07 | 17.0061 | 17.2333 | 17.0061 | 0 |
| 1741973400 | 17.0416 | 0.13 | 0.77 | 16.9889 | 17.1103 | 16.8993 | 0 |
| 1741887000 | 16.9117 | 0.02 | 0.13 | 16.9168 | 17.0422 | 16.8753 | 0 |
| 1741800600 | 16.8894 | -0.05 | -0.31 | 17.0247 | 17.0675 | 16.8258 | 0 |
| 1741714200 | 16.9412 | -0.22 | -1.29 | 16.9744 | 17.1158 | 16.9317 | 0 |
| 1741627800 | 17.1627 | 0.17 | 0.98 | 17.0787 | 17.1998 | 17.019 | 0 |
| 1741368600 | 16.9962 | 0.09 | 0.54 | 16.8942 | 17.0654 | 16.8097 | 0 |
| 1741282200 | 16.9052 | 0.04 | 0.24 | 16.9492 | 17.0139 | 16.7984 | 0 |
| 1741195800 | 16.8645 | -0.06 | -0.38 | 16.8808 | 16.9916 | 16.8513 | 0 |
| 1741109400 | 16.9284 | -0.37 | -2.16 | 17.0218 | 17.0218 | 16.8094 | 0 |
| 1741023000 | 17.3024 | -0.2 | -1.13 | 17.572 | 17.5764 | 17.3024 | 0 |
| 1740763800 | 17.4996 | -0.4 | -2.24 | 17.6413 | 17.6447 | 17.4648 | 0 |
| 1740677400 | 17.9006 | -0.18 | -1.00 | 18.0293 | 18.0293 | 17.8807 | 0 |
| 1740591000 | 18.082 | 0.3 | 1.68 | 17.8811 | 18.1411 | 17.8735 | 0 |
| 1740504600 | 17.7831 | -0.06 | -0.33 | 17.7486 | 17.8976 | 17.7388 | 0 |
| 1740418200 | 17.8414 | -0.07 | -0.42 | 17.8299 | 17.9393 | 17.7785 | 0 |
| 1740159000 | 17.9161 | 0.08 | 0.43 | 17.9718 | 18.0585 | 17.9067 | 0 |
| 1740072600 | 17.8399 | -0.21 | -1.17 | 17.9158 | 18.0163 | 17.8399 | 0 |
| 1739986200 | 18.0511 | 0.28 | 1.56 | 17.8656 | 18.0615 | 17.861 | 0 |
| 1739899800 | 17.7747 | 0.15 | 0.87 | 17.636 | 17.7747 | 17.6296 | 0 |
| 1739813400 | 17.622 | 0.02 | 0.11 | 17.6581 | 17.665 | 17.6197 | 0 |
| 1739554200 | 17.6019 | 0.13 | 0.73 | 17.5747 | 17.6855 | 17.5584 | 0 |
| 1739467800 | 17.4736 | 0.09 | 0.54 | 17.3543 | 17.5297 | 17.3543 | 0 |
| 1739381400 | 17.3789 | -0.13 | -0.74 | 17.4762 | 17.4986 | 17.295 | 0 |
| 1739295000 | 17.5084 | -0.15 | -0.86 | 17.5932 | 17.6007 | 17.4828 | 0 |
| 1739208600 | 17.6604 | -0.03 | -0.14 | 17.6839 | 17.7171 | 17.6448 | 0 |
| 1738949400 | 17.6854 | -0.05 | -0.28 | 17.8039 | 17.8285 | 17.6786 | 0 |
| 1738863000 | 17.7342 | 0.1 | 0.54 | 17.6249 | 17.8223 | 17.6033 | 0 |
| 1738776600 | 17.6381 | 0.04 | 0.23 | 17.5005 | 17.6629 | 17.4508 | 0 |
| 1738690200 | 17.597 | 0.05 | 0.27 | 17.4539 | 17.6196 | 17.4081 | 0 |
| 1738603800 | 17.5496 | -0.12 | -0.70 | 17.6966 | 17.6966 | 17.3449 | 0 |
| 1738344600 | 17.6742 | 0.11 | 0.64 | 17.5647 | 17.7143 | 17.5606 | 0 |
| 1738258200 | 17.5625 | 0.23 | 1.35 | 17.3452 | 17.578 | 17.3452 | 0 |
| 1738171800 | 17.3293 | 0.29 | 1.70 | 17.0478 | 17.4553 | 17.0478 | 0 |
| 1738085400 | 17.0401 | -0.14 | -0.83 | 17.2731 | 17.3589 | 17.0214 | 0 |
| 1737999000 | 17.183 | -0.34 | -1.97 | 17.5299 | 17.5352 | 17.142 | 0 |
| 1737739800 | 17.5276 | 0.16 | 0.95 | 17.504 | 17.5995 | 17.4754 | 0 |
| 1737653400 | 17.3635 | -0.38 | -2.16 | 17.3331 | 17.3927 | 17.2342 | 0 |
| 1737567000 | 17.7475 | 0 | 0.00 | 17.7475 | 17.7475 | 17.7475 | 0 |
| 1737480600 | 17.7475 | -0.32 | -1.77 | 18.0479 | 18.0479 | 17.7351 | 0 |
| 1737394200 | 18.0664 | -0.02 | -0.13 | 18.102 | 18.1053 | 17.994 | 0 |
| 1737135000 | 18.0894 | 0.17 | 0.97 | 17.9985 | 18.1411 | 17.9926 | 0 |
| 1737048600 | 17.9162 | -0.06 | -0.32 | 17.9157 | 17.9478 | 17.8343 | 0 |
| 1736962200 | 17.9731 | 0.26 | 1.46 | 17.7021 | 18.0531 | 17.7021 | 0 |
| 1736875800 | 17.7148 | 0.15 | 0.87 | 17.7453 | 17.9134 | 17.6975 | 0 |
| 1736789400 | 17.5615 | -0.13 | -0.73 | 17.7274 | 17.7965 | 17.5455 | 0 |
| 1736530200 | 17.6906 | -0.26 | -1.46 | 17.8907 | 17.8996 | 17.6254 | 0 |
| 1736443800 | 17.9525 | -0.08 | -0.46 | 17.9558 | 17.9734 | 17.9358 | 0 |
| 1736357400 | 18.0352 | -0.31 | -1.70 | 18.3922 | 18.3922 | 17.9962 | 0 |
| 1736271000 | 18.3475 | -0.02 | -0.11 | 18.1936 | 18.4886 | 18.153 | 0 |
| 1736184600 | 18.3679 | 0.2 | 1.12 | 18.175 | 18.3794 | 18.0722 | 0 |
| 1735925400 | 18.164 | 0.06 | 0.33 | 18.0304 | 18.1879 | 18.024 | 0 |
| 1735839000 | 18.1049 | 0.45 | 2.55 | 17.5507 | 18.1124 | 17.5507 | 0 |
| 1735579800 | 17.6539 | -0.06 | -0.35 | 17.7503 | 17.7749 | 17.5503 | 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
