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 | 0.3751 | 1.83545047073 | 20.4364 | 20.894 | 20.3268 | 0 | 0 | IX |
| 4 | -0.9055 | -4.1695445964 | 21.717 | 22.2588 | 20.3268 | 0 | 0 | IX |
| 12 | 0.2085 | 1.01198854536 | 20.603 | 22.2588 | 20.1701 | 0 | 0 | IX |
| 26 | 0.8759 | 4.3936475451 | 19.9356 | 22.2588 | 19.5513 | 0 | 0 | IX |
| 52 | 1.5842 | 8.23932637448 | 19.2273 | 22.2588 | 18.6952 | 0 | 0 | IX |
| 156 | 3.3972 | 19.5081054076 | 17.4143 | 22.2588 | 17.1714 | 0 | 0 | IX |
| 260 | 3.3972 | 19.5081054076 | 17.4143 | 22.2588 | 17.1714 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 20.8115 | 0.21 | 1.01 | 20.7091 | 20.894 | 20.6747 | 0 |
| 1743010200 | 20.604 | 0.26 | 1.26 | 20.4109 | 20.6407 | 20.3923 | 0 |
| 1742923800 | 20.347 | -0.2 | -0.99 | 20.631 | 20.6341 | 20.3343 | 0 |
| 1742837400 | 20.5511 | 0.12 | 0.57 | 20.435 | 20.6024 | 20.3792 | 0 |
| 1742578200 | 20.4352 | -0.02 | -0.12 | 20.4776 | 20.4919 | 20.3268 | 0 |
| 1742491800 | 20.4601 | 0.04 | 0.21 | 20.4364 | 20.6148 | 20.4155 | 0 |
| 1742405400 | 20.4179 | -0.05 | -0.22 | 20.4026 | 20.4631 | 20.3836 | 0 |
| 1742319000 | 20.463 | -0.21 | -1.03 | 20.752 | 20.7549 | 20.4619 | 0 |
| 1742232600 | 20.6755 | 0.2 | 1.00 | 20.5047 | 20.7238 | 20.4468 | 0 |
| 1741973400 | 20.4717 | 0 | 0.01 | 20.4559 | 20.5202 | 20.3527 | 0 |
| 1741887000 | 20.4697 | -0.14 | -0.70 | 20.5234 | 20.6252 | 20.4352 | 0 |
| 1741800600 | 20.6136 | -0.32 | -1.53 | 20.9776 | 21.0106 | 20.5586 | 0 |
| 1741714200 | 20.9349 | -0.48 | -2.26 | 21.1303 | 21.219 | 20.9164 | 0 |
| 1741627800 | 21.4198 | 0.12 | 0.58 | 21.2973 | 21.5278 | 21.203 | 0 |
| 1741368600 | 21.2962 | -0.21 | -0.99 | 21.4468 | 21.4813 | 21.1679 | 0 |
| 1741282200 | 21.5088 | -0.05 | -0.21 | 21.6657 | 21.6804 | 21.3669 | 0 |
| 1741195800 | 21.5545 | -0.29 | -1.34 | 21.5335 | 21.7045 | 21.4834 | 0 |
| 1741109400 | 21.8469 | -0.27 | -1.23 | 22.1125 | 22.1266 | 21.8291 | 0 |
| 1741023000 | 22.1197 | 0.15 | 0.70 | 22.1405 | 22.2588 | 21.9764 | 0 |
| 1740763800 | 21.9659 | 0.12 | 0.55 | 21.8481 | 22.1268 | 21.8222 | 0 |
| 1740677400 | 21.8461 | 0.07 | 0.33 | 21.717 | 21.9308 | 21.7133 | 0 |
| 1740591000 | 21.7742 | -0.26 | -1.19 | 22.0737 | 22.1246 | 21.7662 | 0 |
| 1740504600 | 22.0366 | 0.26 | 1.20 | 21.7625 | 22.0617 | 21.6727 | 0 |
| 1740418200 | 21.7761 | 0.09 | 0.42 | 21.7512 | 21.8569 | 21.6885 | 0 |
| 1740159000 | 21.6851 | 0.11 | 0.53 | 21.5616 | 21.7084 | 21.4947 | 0 |
| 1740072600 | 21.5705 | -0.28 | -1.30 | 21.8818 | 21.8937 | 21.4631 | 0 |
| 1739986200 | 21.8549 | 0.21 | 0.99 | 21.7414 | 21.8748 | 21.705 | 0 |
| 1739899800 | 21.6403 | 0 | 0.02 | 21.6568 | 21.676 | 21.4902 | 0 |
| 1739813400 | 21.6363 | -0.05 | -0.24 | 21.619 | 21.6664 | 21.6137 | 0 |
| 1739554200 | 21.6892 | -0.21 | -0.95 | 21.9873 | 21.9935 | 21.652 | 0 |
| 1739467800 | 21.897 | -0.04 | -0.19 | 21.8824 | 21.8994 | 21.8173 | 0 |
| 1739381400 | 21.9378 | 0.15 | 0.69 | 21.9034 | 21.9822 | 21.8068 | 0 |
| 1739295000 | 21.7882 | 0.24 | 1.12 | 21.6857 | 21.7898 | 21.6694 | 0 |
| 1739208600 | 21.5464 | 0.03 | 0.16 | 21.4935 | 21.5833 | 21.4299 | 0 |
| 1738949400 | 21.5124 | 0.16 | 0.76 | 21.4689 | 21.5564 | 21.4228 | 0 |
| 1738863000 | 21.3497 | 0.3 | 1.43 | 21.2122 | 21.5696 | 21.2054 | 0 |
| 1738776600 | 21.0482 | -0.01 | -0.03 | 21.0338 | 21.058 | 20.8949 | 0 |
| 1738690200 | 21.054 | -0.28 | -1.33 | 21.3276 | 21.3276 | 20.9768 | 0 |
| 1738603800 | 21.3383 | 0.11 | 0.54 | 21.3447 | 21.3666 | 21.1163 | 0 |
| 1738344600 | 21.2237 | 0.07 | 0.34 | 21.2837 | 21.3307 | 21.1605 | 0 |
| 1738258200 | 21.1522 | 0.1 | 0.46 | 20.9822 | 21.1658 | 20.9804 | 0 |
| 1738171800 | 21.0545 | -0.01 | -0.07 | 20.9078 | 21.0796 | 20.8858 | 0 |
| 1738085400 | 21.0688 | 0.16 | 0.77 | 21.2459 | 21.2616 | 21.0356 | 0 |
| 1737999000 | 20.9086 | 0.3 | 1.46 | 20.6627 | 20.9092 | 20.4357 | 0 |
| 1737739800 | 20.6074 | 0.13 | 0.62 | 20.5545 | 20.6275 | 20.5007 | 0 |
| 1737653400 | 20.4807 | -0.14 | -0.69 | 20.4987 | 20.5407 | 20.4308 | 0 |
| 1737567000 | 20.6231 | 0 | 0.00 | 20.6231 | 20.6231 | 20.6231 | 0 |
| 1737480600 | 20.6231 | 0.14 | 0.70 | 20.4903 | 20.667 | 20.4876 | 0 |
| 1737394200 | 20.4789 | -0.13 | -0.63 | 20.5727 | 20.6234 | 20.4496 | 0 |
| 1737135000 | 20.609 | 0.34 | 1.67 | 20.3934 | 20.6188 | 20.3436 | 0 |
| 1737048600 | 20.2708 | -0.02 | -0.08 | 20.283 | 20.3195 | 20.1701 | 0 |
| 1736962200 | 20.2866 | 0.01 | 0.05 | 20.2944 | 20.4392 | 20.2273 | 0 |
| 1736875800 | 20.2762 | -0.15 | -0.75 | 20.3738 | 20.4313 | 20.2733 | 0 |
| 1736789400 | 20.4294 | -0.04 | -0.18 | 20.4204 | 20.4597 | 20.3507 | 0 |
| 1736530200 | 20.4657 | -0.08 | -0.40 | 20.5555 | 20.6966 | 20.4219 | 0 |
| 1736443800 | 20.548 | 0.07 | 0.33 | 20.5591 | 20.5668 | 20.5133 | 0 |
| 1736357400 | 20.4808 | 0.08 | 0.39 | 20.4159 | 20.4808 | 20.3418 | 0 |
| 1736271000 | 20.4003 | -0.09 | -0.45 | 20.3429 | 20.5817 | 20.2949 | 0 |
| 1736184600 | 20.4917 | -0.26 | -1.26 | 20.6176 | 20.6188 | 20.4374 | 0 |
| 1735925400 | 20.7533 | -0.06 | -0.31 | 20.644 | 20.7553 | 20.5648 | 0 |
| 1735839000 | 20.8175 | 0.18 | 0.85 | 20.603 | 20.8296 | 20.5847 | 0 |
| 1735579800 | 20.6423 | -0.09 | -0.45 | 20.7552 | 20.8627 | 20.5275 | 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
