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 | -1.43 | -7.47126436782 | 19.14 | 19.14 | 17.71 | 29666 | 18.38654314 | CS |
| 4 | -2.04 | -10.3291139241 | 19.75 | 20.79 | 17.71 | 27938 | 19.33623852 | CS |
| 12 | -4.33 | -19.6460980036 | 22.04 | 22.41 | 17.71 | 38526 | 19.90551919 | CS |
| 26 | -2.73 | -13.3561643836 | 20.44 | 23 | 17.71 | 32364 | 20.1907901 | CS |
| 52 | -2.94 | -14.2372881356 | 20.65 | 25.24 | 17.51 | 27231 | 20.32488432 | CS |
| 156 | -22.28 | -55.7139284821 | 39.99 | 44.2161 | 16.26 | 31397 | 24.17254732 | CS |
| 260 | 0.04 | 0.226372382569 | 17.67 | 45.94 | 8.22 | 31886 | 26.43902533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 17.71 | -0.64 | -3.49 | 18 | 18.22 | 17.71 | 28964 |
| 1741044900 | 18.35 | -0.14 | -0.76 | 18.45 | 18.72 | 18.02 | 37215 |
| 1740785700 | 18.49 | -0.1 | -0.54 | 18.57 | 18.7999 | 18.44 | 38893 |
| 1740699300 | 18.59 | -0.31 | -1.64 | 19.05 | 19.05 | 18.54 | 15932 |
| 1740612900 | 18.9 | -0.18 | -0.94 | 19.04 | 19.14 | 18.444 | 26392 |
| 1740526500 | 19.08 | 0.22 | 1.17 | 19.06 | 19.47 | 18.93 | 34852 |
| 1740440100 | 18.86 | -0.15 | -0.79 | 19.19 | 19.22 | 18.86 | 20554 |
| 1740180900 | 19.01 | -0.02 | -0.11 | 19.36 | 19.36 | 18.69 | 30015 |
| 1740094500 | 19.03 | -0.45 | -2.31 | 19.1 | 19.145 | 18.58 | 14855 |
| 1740008100 | 19.48 | -0.67 | -3.33 | 19.91 | 20.43 | 19.245 | 39823 |
| 1739921700 | 20.15 | 0.01 | 0.05 | 20 | 20.385 | 20 | 19805 |
| 1739576100 | 20.14 | 0.14 | 0.70 | 20.585 | 20.735 | 19.84 | 26288 |
| 1739489700 | 20 | 0.05 | 0.25 | 20.08 | 20.12 | 19.695 | 21528 |
| 1739403300 | 19.95 | -0.78 | -3.76 | 20.4 | 20.4 | 19.88 | 18996 |
| 1739316900 | 20.73 | 0.23 | 1.12 | 20.35 | 20.79 | 20.08 | 29075 |
| 1739230500 | 20.5 | 0.66 | 3.33 | 19.89 | 20.57 | 19.89 | 27753 |
| 1738971300 | 19.84 | 0.19 | 0.97 | 19.51 | 19.92 | 19.32 | 17998 |
| 1738884900 | 19.65 | 0.1 | 0.51 | 19.58 | 19.69 | 19.42 | 50061 |
| 1738798500 | 19.55 | -0.04 | -0.20 | 19.75 | 19.75 | 19.26 | 27485 |
| 1738712100 | 19.59 | 0.24 | 1.24 | 19.29 | 19.77 | 19.1485 | 38182 |
| 1738625700 | 19.35 | -0.16 | -0.82 | 19.07 | 19.48 | 18.97 | 50869 |
| 1738366500 | 19.51 | -0.33 | -1.66 | 19.74 | 19.85 | 19.395 | 17242 |
| 1738280100 | 19.84 | 0.05 | 0.25 | 19.87 | 20.055 | 19.6 | 20621 |
| 1738193700 | 19.79 | -0.06 | -0.30 | 19.72 | 20.24 | 19.495 | 32475 |
| 1738107300 | 19.85 | 0 | 0.00 | 19.64 | 19.99 | 19.515 | 28274 |
| 1738020900 | 19.85 | 0.3 | 1.53 | 19.46 | 20.27 | 19.26 | 44927 |
| 1737761700 | 19.55 | -0.14 | -0.71 | 19.4 | 19.655 | 19.1 | 26198 |
| 1737675300 | 19.69 | 0 | 0.00 | 19.69 | 19.69 | 19.69 | 0 |
| 1737588900 | 19.69 | 0.04 | 0.20 | 19.61 | 19.77 | 19.42 | 27634 |
| 1737502500 | 19.65 | 0.21 | 1.08 | 19.45 | 19.7 | 19.1 | 28599 |
| 1737156900 | 19.44 | 0.02 | 0.10 | 19.61 | 19.61 | 19.18 | 32861 |
| 1737070500 | 19.42 | -0.53 | -2.66 | 19.97 | 19.97 | 19.19 | 37616 |
| 1736984100 | 19.95 | 1 | 5.28 | 19.61 | 20.21 | 19.02 | 44368 |
| 1736897700 | 18.95 | 0.44 | 2.38 | 18.6 | 19.02 | 18.39 | 46368 |
| 1736811300 | 18.51 | 0.44 | 2.43 | 17.9 | 18.51 | 17.9 | 21148 |
| 1736552100 | 18.07 | -0.86 | -4.54 | 18.73 | 18.73 | 17.865 | 109553 |
| 1736379300 | 18.93 | -0.88 | -4.44 | 19.695 | 19.695 | 18.76 | 59710 |
| 1736292900 | 19.81 | -0.55 | -2.70 | 20.5 | 20.5 | 19.68 | 24947 |
| 1736206500 | 20.36 | -0.06 | -0.29 | 20.61 | 20.78 | 20.3 | 43681 |
| 1735947300 | 20.42 | 0.35 | 1.74 | 20.41 | 20.54 | 19.97 | 22126 |
| 1735860900 | 20.07 | -0.63 | -3.04 | 20.5652 | 20.785 | 20.05 | 57986 |
| 1735688100 | 20.7 | 0.23 | 1.12 | 20.47 | 20.7 | 20.34 | 47618 |
| 1735601700 | 20.47 | -0.12 | -0.58 | 20.44 | 20.85 | 20.14 | 82998 |
| 1735342500 | 20.59 | -0.11 | -0.53 | 20.65 | 20.73 | 20.175 | 66826 |
| 1735256100 | 20.7 | 0.44 | 2.17 | 20.22 | 20.75 | 20.1 | 27683 |
| 1735077840 | 20.26 | 0.14 | 0.70 | 20.17 | 20.38 | 20.015 | 11543 |
| 1734996900 | 20.12 | -1.13 | -5.32 | 21.33 | 21.37 | 19.9 | 29305 |
| 1734737700 | 21.25 | 1.29 | 6.46 | 19.85 | 21.49 | 19.8 | 183349 |
| 1734651300 | 19.96 | 0.08 | 0.40 | 20.36 | 20.51 | 19.66 | 30771 |
| 1734564900 | 19.88 | -1.31 | -6.18 | 21.2 | 21.27 | 19.88 | 64826 |
| 1734478500 | 21.19 | -0.26 | -1.21 | 21.19 | 21.19 | 21 | 24604 |
| 1734392100 | 21.45 | -0.24 | -1.11 | 22.41 | 22.41 | 21.45 | 45746 |
| 1734132900 | 21.69 | -0.12 | -0.55 | 21.6 | 21.87 | 21.585 | 30430 |
| 1734046500 | 21.81 | -0.2 | -0.91 | 22.1 | 22.1 | 21.66 | 20569 |
| 1733960100 | 22.01 | 0.26 | 1.20 | 22.04 | 22.195 | 21.9 | 39138 |
| 1733873700 | 21.75 | 0.05 | 0.23 | 21.68 | 22.09 | 21.51 | 29114 |
| 1733787300 | 21.7 | -0.12 | -0.55 | 22.14 | 22.14 | 21.57 | 15495 |
| 1733528100 | 21.82 | -0.02 | -0.09 | 21.5 | 22.07 | 21.5 | 18222 |
| 1733441700 | 21.84 | 0.08 | 0.37 | 21.66 | 22.08 | 21.46 | 25655 |
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
