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 | 0.7688 | 4.77085854355 | 16.1145 | 16.919 | 16.1136 | 0 | 0 | IX |
| 4 | 0.3301 | 1.99417635261 | 16.5532 | 17.0119 | 16.0619 | 0 | 0 | IX |
| 12 | -0.4052 | -2.3437545189 | 17.2885 | 17.3 | 16.0619 | 0 | 0 | IX |
| 26 | 0.6092 | 3.74337136923 | 16.2741 | 17.4102 | 15.8668 | 0 | 0 | IX |
| 52 | 0.9621 | 6.04288621461 | 15.9212 | 17.4102 | 15.5136 | 0 | 0 | IX |
| 156 | 0.9621 | 6.04288621461 | 15.9212 | 17.4102 | 15.5136 | 0 | 0 | IX |
| 260 | 0.9621 | 6.04288621461 | 15.9212 | 17.4102 | 15.5136 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 16.8258 | 0.08 | 0.46 | 16.8233 | 16.8294 | 16.6992 | 0 |
| 1732555800 | 16.7482 | 0.06 | 0.37 | 16.6229 | 16.7902 | 16.567699 | 0 |
| 1732296600 | 16.6858 | 0.2 | 1.22 | 16.6049 | 16.7739 | 16.591899 | 0 |
| 1732210200 | 16.483899 | 0.21 | 1.32 | 16.3655 | 16.4895 | 16.3075 | 0 |
| 1732123800 | 16.2695 | 0.11 | 0.68 | 16.1145 | 16.3182 | 16.1136 | 0 |
| 1732037400 | 16.1589 | -0.07 | -0.45 | 16.2114 | 16.288 | 16.0619 | 0 |
| 1731951000 | 16.2325 | -0.08 | -0.48 | 16.2798 | 16.2967 | 16.2112 | 0 |
| 1731691800 | 16.311 | -0.34 | -2.05 | 16.558 | 16.599499 | 16.245999 | 0 |
| 1731605400 | 16.6525 | -0.16 | -0.98 | 16.7883 | 16.8649 | 16.6098 | 0 |
| 1731519000 | 16.8165 | -0.02 | -0.14 | 16.7779 | 16.8399 | 16.736999 | 0 |
| 1731432600 | 16.8407 | -0.08 | -0.46 | 16.904 | 16.9352 | 16.8224 | 0 |
| 1731346200 | 16.9192 | 0.03 | 0.20 | 16.8929 | 17.0119 | 16.8613 | 0 |
| 1731087000 | 16.8851 | 0.29 | 1.73 | 16.6831 | 16.895 | 16.6687 | 0 |
| 1731000600 | 16.5984 | -0.06 | -0.34 | 16.6137 | 16.6542 | 16.543099 | 0 |
| 1730914200 | 16.6556 | 0.24 | 1.45 | 16.678 | 16.9031 | 16.5743 | 0 |
| 1730827800 | 16.416899 | -0.02 | -0.15 | 16.4163 | 16.4247 | 16.2744 | 0 |
| 1730741400 | 16.4417 | -0.17 | -1.02 | 16.532599 | 16.5633 | 16.4407 | 0 |
| 1730482200 | 16.6107 | -0.04 | -0.26 | 16.5214 | 16.6263 | 16.434 | 0 |
| 1730395800 | 16.6541 | 0.18 | 1.10 | 16.5384 | 16.6722 | 16.4353 | 0 |
| 1730309400 | 16.473099 | -0.13 | -0.77 | 16.5532 | 16.6568 | 16.2971 | 0 |
| 1730223000 | 16.6009 | -0.04 | -0.23 | 16.6451 | 16.6692 | 16.5944 | 0 |
| 1730136600 | 16.6395 | -0.06 | -0.34 | 16.6219 | 16.6969 | 16.588 | 0 |
| 1729873800 | 16.696 | -0.11 | -0.63 | 16.7272 | 16.7438 | 16.6796 | 0 |
| 1729787400 | 16.8016 | 0 | 0.01 | 16.8703 | 16.8852 | 16.8004 | 0 |
| 1729701000 | 16.7996 | -0.08 | -0.50 | 16.9142 | 16.9446 | 16.7799 | 0 |
| 1729614600 | 16.8837 | -0.07 | -0.42 | 16.8925 | 16.969 | 16.8412 | 0 |
| 1729528200 | 16.9545 | -0.05 | -0.29 | 17.0662 | 17.0886 | 16.9244 | 0 |
| 1729269000 | 17.003 | -0.03 | -0.18 | 16.9399 | 17.0164 | 16.9108 | 0 |
| 1729182600 | 17.0337 | -0.08 | -0.44 | 17.1391 | 17.158 | 17.0165 | 0 |
| 1729096200 | 17.1087 | 0.06 | 0.34 | 17.0767 | 17.122 | 16.9626 | 0 |
| 1729009800 | 17.0499 | -0.12 | -0.70 | 17.204 | 17.2095 | 16.9243 | 0 |
| 1728923400 | 17.1702 | 0.1 | 0.60 | 17.0886 | 17.1745 | 17.0714 | 0 |
| 1728664200 | 17.0671 | 0.07 | 0.38 | 16.9769 | 17.0912 | 16.9388 | 0 |
| 1728577800 | 17.0021 | 0.06 | 0.38 | 16.9951 | 17.0331 | 16.9469 | 0 |
| 1728491400 | 16.9384 | 0.14 | 0.86 | 16.8329 | 16.9394 | 16.8048 | 0 |
| 1728405000 | 16.7946 | -0.01 | -0.05 | 16.7403 | 16.8175 | 16.6929 | 0 |
| 1728318600 | 16.8036 | 0.08 | 0.47 | 16.7738 | 16.8627 | 16.756799 | 0 |
| 1728059400 | 16.724599 | -0.09 | -0.51 | 16.7104 | 16.8361 | 16.6786 | 0 |
| 1727973000 | 16.8106 | 0.07 | 0.39 | 16.8371 | 16.9346 | 16.7585 | 0 |
| 1727886600 | 16.7455 | -0.02 | -0.10 | 16.724499 | 16.758299 | 16.6082 | 0 |
| 1727800200 | 16.7617 | 0.2 | 1.22 | 16.7026 | 16.776 | 16.6706 | 0 |
| 1727713800 | 16.5604 | -0.11 | -0.65 | 16.5819 | 16.6281 | 16.5317 | 0 |
| 1727454600 | 16.6686 | 0.16 | 0.99 | 16.5838 | 16.6826 | 16.5376 | 0 |
| 1727368200 | 16.5046 | -0.12 | -0.73 | 16.575199 | 16.5913 | 16.503599 | 0 |
| 1727281800 | 16.625699 | -0.09 | -0.56 | 16.6672 | 16.721 | 16.553 | 0 |
| 1727195400 | 16.718599 | -0.08 | -0.46 | 16.7651 | 16.7772 | 16.6253 | 0 |
| 1727109000 | 16.7954 | -0.07 | -0.40 | 16.8667 | 16.9397 | 16.778 | 0 |
| 1726849800 | 16.8626 | -0.08 | -0.46 | 16.9043 | 16.97 | 16.8512 | 0 |
| 1726763400 | 16.9411 | -0.1 | -0.60 | 16.9313 | 17.0727 | 16.8562 | 0 |
| 1726677000 | 17.0428 | -0.12 | -0.68 | 17.051 | 17.0543 | 16.8873 | 0 |
| 1726590600 | 17.1588 | -0.01 | -0.07 | 17.1909 | 17.2014 | 17.1107 | 0 |
| 1726504200 | 17.1708 | -0.04 | -0.21 | 17.1421 | 17.222 | 17.0905 | 0 |
| 1726245000 | 17.2069 | 0.12 | 0.68 | 17.1454 | 17.2079 | 17.1196 | 0 |
| 1726158600 | 17.0913 | 0.01 | 0.06 | 17.2102 | 17.2235 | 17.0332 | 0 |
| 1726072200 | 17.0805 | -0.1 | -0.60 | 17.1864 | 17.2379 | 16.9815 | 0 |
| 1725985800 | 17.1841 | 0.06 | 0.32 | 17.0906 | 17.206 | 17.0836 | 0 |
| 1725899400 | 17.129 | 0.19 | 1.13 | 16.9636 | 17.1297 | 16.9548 | 0 |
| 1725640200 | 16.9381 | 0.05 | 0.28 | 16.8567 | 17.0716 | 16.8513 | 0 |
| 1725553800 | 16.8904 | -0.33 | -1.90 | 17.2166 | 17.2248 | 16.8904 | 0 |
| 1725467400 | 17.217 | -0.16 | -0.94 | 17.2885 | 17.3 | 17.1862 | 0 |
| 1725381000 | 17.3804 | 0.1 | 0.55 | 17.3207 | 17.4102 | 17.242 | 0 |
| 1725294600 | 17.2851 | 0.13 | 0.74 | 17.2918 | 17.3081 | 17.2727 | 0 |
| 1725035400 | 17.1573 | 0 | 0.02 | 17.1342 | 17.2488 | 17.1046 | 0 |
| 1724949000 | 17.1541 | 0.09 | 0.54 | 17.0287 | 17.2048 | 17.0196 | 0 |
| 1724862600 | 17.0615 | 0.11 | 0.67 | 17.0016 | 17.1192 | 16.9819 | 0 |
| 1724776200 | 16.9487 | -0.09 | -0.53 | 17.024 | 17.0492 | 16.9426 | 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
