Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -2.48161764706 | 21.76 | 21.8 | 20.82 | 114440 | 21.28111593 | DE |
| 4 | 0.06 | 0.283553875236 | 21.16 | 21.94 | 20.32 | 194178 | 21.31757515 | DE |
| 12 | 3.77 | 21.6045845272 | 17.45 | 22.14 | 17.39 | 162098 | 20.51551558 | DE |
| 26 | 0.62 | 3.00970873786 | 20.6 | 22.14 | 14.71 | 175569 | 18.56066335 | DE |
| 52 | 4.02 | 23.3720930233 | 17.2 | 22.14 | 14.71 | 185426 | 18.28572619 | DE |
| 156 | -9.88 | -31.768488746 | 31.1 | 36.12 | 14.71 | 169029 | 22.3026615 | DE |
| 260 | -0.02 | -0.0941619585687 | 21.24 | 39.36 | 14.71 | 216521 | 25.8712801 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 21.16 | 0.14 | 0.67 | 21.04 | 21.16 | 20.82 | 112503 |
| 1732642200 | 21.02 | -0.28 | -1.31 | 21.04 | 21.26 | 20.96 | 132520 |
| 1732555800 | 21.3 | -0.08 | -0.37 | 21.34 | 21.42 | 21.08 | 162331 |
| 1732296600 | 21.38 | -0.28 | -1.29 | 21.58 | 21.78 | 21.34 | 61767 |
| 1732210200 | 21.66 | -0.16 | -0.73 | 21.76 | 21.8 | 21.48 | 103081 |
| 1732123800 | 21.82 | 0.18 | 0.83 | 21.6 | 21.94 | 21.6 | 150781 |
| 1732037400 | 21.64 | 0.44 | 2.08 | 21.1 | 21.78 | 21.1 | 220643 |
| 1731951000 | 21.2 | 0 | 0.00 | 21.3 | 21.32 | 21.1 | 80341 |
| 1731691800 | 21.2 | 0.08 | 0.38 | 21.1 | 21.32 | 21.06 | 82242 |
| 1731605400 | 21.12 | 0.06 | 0.28 | 21.1 | 21.16 | 20.9 | 126888 |
| 1731519000 | 21.06 | -0.06 | -0.28 | 21.06 | 21.34 | 21 | 150270 |
| 1731432600 | 21.12 | -0.48 | -2.22 | 21.5 | 21.76 | 21.12 | 190508 |
| 1731346200 | 21.6 | 0.1 | 0.47 | 21.46 | 21.74 | 21.46 | 142367 |
| 1731087000 | 21.5 | -0.1 | -0.46 | 21.6 | 21.8 | 21.5 | 166551 |
| 1731000600 | 21.6 | 0.22 | 1.03 | 21.42 | 21.7 | 21.36 | 183437 |
| 1730914200 | 21.38 | -0.28 | -1.29 | 21.56 | 21.58 | 20.86 | 393829 |
| 1730827800 | 21.66 | 1.2 | 5.87 | 21.14 | 21.66 | 20.96 | 573622 |
| 1730741400 | 20.46 | -0.1 | -0.49 | 20.5 | 20.68 | 20.32 | 111920 |
| 1730482200 | 20.56 | -0.48 | -2.28 | 21 | 21.2 | 20.56 | 206218 |
| 1730395800 | 21.04 | 0.28 | 1.35 | 21.16 | 21.18 | 20.58 | 487830 |
| 1730309400 | 20.76 | -0.34 | -1.61 | 21 | 21.18 | 20.64 | 193660 |
| 1730223000 | 21.1 | -0.02 | -0.09 | 21.22 | 21.32 | 21.02 | 92161 |
| 1730136600 | 21.12 | 0.02 | 0.09 | 21.1 | 21.32 | 20.9 | 146453 |
| 1729873800 | 21.1 | -0.26 | -1.22 | 21.32 | 21.44 | 21.02 | 116134 |
| 1729787400 | 21.36 | -0.28 | -1.29 | 21.64 | 22 | 21.32 | 133607 |
| 1729701000 | 21.64 | -0.2 | -0.92 | 21.82 | 21.9 | 21.64 | 69034 |
| 1729614600 | 21.84 | 0.06 | 0.28 | 21.82 | 22.12 | 21.8 | 125318 |
| 1729528200 | 21.78 | -0.04 | -0.18 | 21.8 | 22.14 | 21.76 | 210847 |
| 1729269000 | 21.82 | 0.22 | 1.02 | 21.66 | 21.82 | 21.64 | 152396 |
| 1729182600 | 21.6 | 0 | 0.00 | 21.5 | 21.76 | 21.5 | 121986 |
| 1729096200 | 21.6 | 0.28 | 1.31 | 21.32 | 21.7 | 21.32 | 213804 |
| 1729009800 | 21.32 | 0.18 | 0.85 | 21.12 | 21.32 | 20.96 | 154463 |
| 1728923400 | 21.14 | -0.12 | -0.56 | 21.26 | 21.36 | 20.98 | 114362 |
| 1728664200 | 21.26 | 0.12 | 0.57 | 21.2 | 21.46 | 21.2 | 140139 |
| 1728577800 | 21.14 | 0.14 | 0.67 | 20.9 | 21.28 | 20.24 | 234628 |
| 1728491400 | 21 | -0.04 | -0.19 | 21.1 | 21.34 | 21 | 187666 |
| 1728405000 | 21.04 | 0.2 | 0.96 | 20.84 | 21.22 | 20.84 | 209843 |
| 1728318600 | 20.84 | 0 | 0.00 | 20.8 | 21.1 | 20.68 | 230463 |
| 1728059400 | 20.84 | 0.74 | 3.68 | 20.14 | 20.88 | 20.14 | 390740 |
| 1727973000 | 20.1 | 0.24 | 1.21 | 19.88 | 20.18 | 19.83 | 216993 |
| 1727886600 | 19.86 | 0.61 | 3.17 | 19.4 | 19.88 | 19.4 | 278853 |
| 1727800200 | 19.25 | 0.32 | 1.69 | 18.91 | 19.38 | 18.91 | 144651 |
| 1727713800 | 18.93 | 0.28 | 1.50 | 18.65 | 19.12 | 18.65 | 151197 |
| 1727454600 | 18.65 | 0.53 | 2.92 | 18.19 | 18.74 | 18.19 | 173262 |
| 1727368200 | 18.12 | 0.23 | 1.29 | 17.92 | 18.27 | 17.9 | 77883 |
| 1727281800 | 17.89 | -0.04 | -0.22 | 17.9 | 18.07 | 17.86 | 58250 |
| 1727195400 | 17.93 | 0.04 | 0.22 | 17.86 | 18.08 | 17.78 | 62466 |
| 1727109000 | 17.89 | 0 | 0.00 | 17.88 | 18 | 17.76 | 93783 |
| 1726849800 | 17.89 | -0.38 | -2.08 | 18.27 | 18.29 | 17.89 | 143646 |
| 1726763400 | 18.27 | 0.14 | 0.77 | 18.22 | 18.34 | 18.12 | 79419 |
| 1726677000 | 18.13 | 0.03 | 0.17 | 18.1 | 18.28 | 18.06 | 85606 |
| 1726590600 | 18.1 | -0.16 | -0.88 | 18.3 | 18.47 | 18.03 | 124896 |
| 1726504200 | 18.26 | -0.05 | -0.27 | 18.3 | 18.35 | 18.15 | 80019 |
| 1726245000 | 18.31 | 0.25 | 1.38 | 18.07 | 18.32 | 18.06 | 149152 |
| 1726158600 | 18.06 | 0.22 | 1.23 | 17.84 | 18.14 | 17.81 | 108013 |
| 1726072200 | 17.84 | -0.12 | -0.67 | 17.99 | 18.04 | 17.74 | 93285 |
| 1725985800 | 17.96 | 0.17 | 0.96 | 17.75 | 18.17 | 17.69 | 163843 |
| 1725899400 | 17.79 | 0.11 | 0.62 | 17.7 | 17.92 | 17.7 | 88847 |
| 1725640200 | 17.68 | -0.04 | -0.23 | 17.76 | 17.84 | 17.6 | 123155 |
| 1725553800 | 17.72 | 0.29 | 1.66 | 17.45 | 17.89 | 17.39 | 139476 |
| 1725467400 | 17.43 | 0.3 | 1.75 | 17.4 | 17.78 | 17.39 | 171092 |
| 1725381000 | 17.13 | -0.17 | -0.98 | 17.24 | 17.38 | 17.04 | 94635 |
| 1725294600 | 17.3 | -0.16 | -0.92 | 17.44 | 17.47 | 17.21 | 60185 |
| 1725035400 | 17.46 | -0.13 | -0.74 | 17.53 | 17.74 | 17.41 | 102352 |
| 1724949000 | 17.59 | 0.19 | 1.09 | 17.41 | 17.62 | 17.33 | 67441 |
| 1724862600 | 17.4 | -0.3 | -1.69 | 17.65 | 17.78 | 17.4 | 81809 |
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
