Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0517 | -0.269056428991 | 19.2153 | 19.3747 | 18.9867 | 0 | 0 | IX |
| 4 | -1.3981 | -6.7995350579 | 20.5617 | 20.9392 | 18.9867 | 0 | 0 | IX |
| 12 | -1.4897 | -7.21289091816 | 20.6533 | 22.2109 | 18.9867 | 0 | 0 | IX |
| 26 | -2.3 | -10.7158165452 | 21.4636 | 22.5881 | 18.9867 | 0 | 0 | IX |
| 52 | -1.1889 | -5.84154280801 | 20.3525 | 23.0911 | 18.9867 | 0 | 0 | IX |
| 156 | -13.6435 | -41.5870345139 | 32.8071 | 33.0236 | 18.9867 | 0 | 0 | IX |
| 260 | -13.6435 | -41.5870345139 | 32.8071 | 33.0236 | 18.9867 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 19.1636 | 0.01 | 0.05 | 19.0544 | 19.2086 | 18.9867 | 0 |
| 1732210200 | 19.1533 | 0.04 | 0.20 | 19.1649 | 19.2422 | 19.1037 | 0 |
| 1732123800 | 19.1147 | -0.02 | -0.09 | 19.115 | 19.1832 | 19.058 | 0 |
| 1732037400 | 19.1315 | -0.05 | -0.26 | 19.2264 | 19.2706 | 19.051 | 0 |
| 1731951000 | 19.1815 | -0.03 | -0.15 | 19.1435 | 19.191 | 19.0129 | 0 |
| 1731691800 | 19.2097 | 0.02 | 0.09 | 19.2153 | 19.3747 | 19.2015 | 0 |
| 1731605400 | 19.193 | -0.01 | -0.06 | 19.0817 | 19.2158 | 19.0692 | 0 |
| 1731519000 | 19.205 | 0.12 | 0.63 | 19.1353 | 19.2671 | 19.1186 | 0 |
| 1731432600 | 19.0844 | -0.52 | -2.64 | 19.546 | 19.546 | 19.0821 | 0 |
| 1731346200 | 19.6025 | 0.09 | 0.46 | 19.6024 | 19.6953 | 19.5513 | 0 |
| 1731087000 | 19.5123 | -0.33 | -1.66 | 19.7513 | 19.8253 | 19.5123 | 0 |
| 1731000600 | 19.8426 | 0.2 | 1.03 | 19.706 | 19.9018 | 19.6898 | 0 |
| 1730914200 | 19.6411 | -1.16 | -5.57 | 20.7017 | 20.7017 | 19.4796 | 0 |
| 1730827800 | 20.7987 | -0.09 | -0.42 | 20.9032 | 20.9032 | 20.6903 | 0 |
| 1730741400 | 20.8861 | 0.49 | 2.40 | 20.5201 | 20.9392 | 20.5201 | 0 |
| 1730482200 | 20.3956 | 0.05 | 0.23 | 20.2848 | 20.5346 | 20.2848 | 0 |
| 1730395800 | 20.3492 | 0 | 0.01 | 20.2863 | 20.3724 | 20.2217 | 0 |
| 1730309400 | 20.3471 | -0.05 | -0.23 | 20.3777 | 20.4303 | 20.26 | 0 |
| 1730223000 | 20.3949 | -0.39 | -1.87 | 20.6624 | 20.7021 | 20.3885 | 0 |
| 1730136600 | 20.7831 | 0.13 | 0.63 | 20.6085 | 20.8152 | 20.5777 | 0 |
| 1729873800 | 20.6524 | 0.27 | 1.35 | 20.5617 | 20.7071 | 20.5529 | 0 |
| 1729787400 | 20.3779 | -0.08 | -0.39 | 20.3664 | 20.4886 | 20.3664 | 0 |
| 1729701000 | 20.4574 | -0.2 | -0.96 | 20.7386 | 20.7803 | 20.4325 | 0 |
| 1729614600 | 20.6559 | -0.06 | -0.29 | 20.7777 | 20.7856 | 20.6159 | 0 |
| 1729528200 | 20.7161 | -0.1 | -0.47 | 20.8773 | 20.9018 | 20.6922 | 0 |
| 1729269000 | 20.8146 | 0.14 | 0.68 | 20.7891 | 20.8454 | 20.7683 | 0 |
| 1729182600 | 20.6741 | -0.07 | -0.32 | 20.6895 | 20.7878 | 20.6196 | 0 |
| 1729096200 | 20.7405 | -0.04 | -0.18 | 20.6167 | 20.7459 | 20.5772 | 0 |
| 1729009800 | 20.7771 | -0.29 | -1.39 | 20.9137 | 20.9175 | 20.7311 | 0 |
| 1728923400 | 21.07 | -0.15 | -0.72 | 21.1806 | 21.1873 | 21.005 | 0 |
| 1728664200 | 21.2237 | 0.03 | 0.16 | 21.0453 | 21.229 | 21.0312 | 0 |
| 1728577800 | 21.1898 | -0.27 | -1.25 | 21.5216 | 21.5216 | 21.1686 | 0 |
| 1728491400 | 21.4582 | -0.16 | -0.73 | 21.2432 | 21.4643 | 21.2404 | 0 |
| 1728405000 | 21.6155 | 0.02 | 0.11 | 21.7743 | 21.7966 | 21.5829 | 0 |
| 1728318600 | 21.592 | 0.27 | 1.26 | 21.4129 | 21.7111 | 21.3723 | 0 |
| 1728059400 | 21.3225 | -0.01 | -0.05 | 21.3529 | 21.3884 | 21.2673 | 0 |
| 1727973000 | 21.3328 | -0.26 | -1.21 | 21.4874 | 21.4988 | 21.2906 | 0 |
| 1727886600 | 21.5944 | -0.22 | -1.02 | 21.8015 | 21.8101 | 21.468 | 0 |
| 1727800200 | 21.8164 | -0.19 | -0.89 | 21.9886 | 21.9886 | 21.7176 | 0 |
| 1727713800 | 22.0112 | -0 | -0.02 | 22.2029 | 22.2109 | 22.0049 | 0 |
| 1727454600 | 22.015 | 0.49 | 2.26 | 21.7951 | 22.0367 | 21.761 | 0 |
| 1727368200 | 21.5278 | 0.25 | 1.18 | 21.3017 | 21.6427 | 21.3017 | 0 |
| 1727281800 | 21.2765 | -0.02 | -0.10 | 21.3646 | 21.4013 | 21.2645 | 0 |
| 1727195400 | 21.2985 | 0.23 | 1.07 | 21.2379 | 21.4056 | 21.2379 | 0 |
| 1727109000 | 21.0735 | 0.15 | 0.71 | 20.9474 | 21.0985 | 20.9217 | 0 |
| 1726849800 | 20.9251 | -0.19 | -0.91 | 21.0573 | 21.0675 | 20.8551 | 0 |
| 1726763400 | 21.1179 | 0.12 | 0.58 | 21.0642 | 21.2549 | 21.0348 | 0 |
| 1726677000 | 20.997 | -0.08 | -0.37 | 21.0841 | 21.1443 | 20.997 | 0 |
| 1726590600 | 21.0744 | 0.24 | 1.17 | 20.8564 | 21.1232 | 20.8564 | 0 |
| 1726504200 | 20.8308 | -0.02 | -0.10 | 20.8709 | 20.9045 | 20.7273 | 0 |
| 1726245000 | 20.8509 | 0.32 | 1.56 | 20.6232 | 20.8805 | 20.6232 | 0 |
| 1726158600 | 20.5301 | 0.15 | 0.73 | 20.5482 | 20.6408 | 20.4657 | 0 |
| 1726072200 | 20.3818 | 0.69 | 3.52 | 19.9247 | 20.3883 | 19.9247 | 0 |
| 1725985800 | 19.6893 | -0.26 | -1.29 | 19.8197 | 19.8703 | 19.6864 | 0 |
| 1725899400 | 19.9462 | -0.12 | -0.60 | 19.9618 | 20.0597 | 19.9256 | 0 |
| 1725640200 | 20.0662 | -0.33 | -1.61 | 20.3766 | 20.4087 | 20.0626 | 0 |
| 1725553800 | 20.3953 | 0.03 | 0.14 | 20.3741 | 20.5497 | 20.3631 | 0 |
| 1725467400 | 20.3678 | 0.07 | 0.34 | 20.208 | 20.4436 | 20.1281 | 0 |
| 1725381000 | 20.2995 | -0.39 | -1.91 | 20.7048 | 20.7707 | 20.2975 | 0 |
| 1725294600 | 20.6939 | 0.06 | 0.31 | 20.7031 | 20.7064 | 20.6371 | 0 |
| 1725035400 | 20.6307 | 0.01 | 0.04 | 20.6533 | 20.7625 | 20.6165 | 0 |
| 1724949000 | 20.6234 | 0.04 | 0.18 | 20.6196 | 20.6615 | 20.5479 | 0 |
| 1724862600 | 20.5868 | -0.11 | -0.52 | 20.6834 | 20.7166 | 20.5482 | 0 |
| 1724776200 | 20.694 | -0.19 | -0.93 | 20.8243 | 20.8461 | 20.6521 | 0 |
| 1724689800 | 20.8877 | 0.19 | 0.92 | 20.7916 | 20.955 | 20.7638 | 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
