We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.1802 | -1.00278241514 | 17.97 | 17.98 | 17.64 | 5407044 | 17.86653399 | SP |
| 4 | 0.1598 | 0.906409529212 | 17.63 | 17.98 | 17.53 | 4218402 | 17.8039058 | SP |
| 12 | 0.2998 | 1.71412235563 | 17.49 | 17.98 | 17.305 | 3886667 | 17.67678157 | SP |
| 26 | 0.1298 | 0.734994337486 | 17.66 | 18.04 | 17.11 | 3932309 | 17.72238704 | SP |
| 52 | -0.0802 | -0.448796866256 | 17.87 | 18.05 | 16.25 | 4003219 | 17.46794312 | SP |
| 156 | -4.5802 | -20.4747429593 | 22.37 | 23.15 | 15 | 4327374 | 18.47233666 | SP |
| 260 | -5.5402 | -23.7471067295 | 23.33 | 25.2647 | 15 | 2937193 | 18.92207761 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 17.74 | -0.03 | -0.17 | 17.7 | 17.74 | 17.64 | 6924822 |
| 1721428500 | 17.77 | -0.11 | -0.62 | 17.89 | 17.9799 | 17.73 | 8908769 |
| 1721342100 | 17.88 | -0.01 | -0.06 | 17.94 | 17.95 | 17.79 | 7572541 |
| 1721255700 | 17.89 | -0.08 | -0.45 | 17.965 | 17.97 | 17.88 | 4634247 |
| 1721169300 | 17.97 | -0.01 | -0.06 | 17.98 | 17.98 | 17.95 | 2240056 |
| 1721082900 | 17.98 | 0.03 | 0.17 | 17.97 | 17.98 | 17.95 | 3679605 |
| 1720823700 | 17.95 | 0.03 | 0.17 | 17.91 | 17.96 | 17.91 | 2547610 |
| 1720737300 | 17.92 | -0.03 | -0.17 | 17.95 | 17.96 | 17.91 | 3624499 |
| 1720650900 | 17.95 | 0.02 | 0.14 | 17.94 | 17.95 | 17.93 | 1990765 |
| 1720564500 | 17.925 | -0.01 | -0.03 | 17.93 | 17.94 | 17.92 | 3345376 |
| 1720478100 | 17.93 | 0.03 | 0.17 | 17.9 | 17.93 | 17.89 | 1956754 |
| 1720218900 | 17.9 | 0.04 | 0.22 | 17.87 | 17.91 | 17.87 | 2289354 |
| 1720040640 | 17.86 | 0.05 | 0.28 | 17.81 | 17.87 | 17.8 | 2805546 |
| 1719959700 | 17.81 | 0.05 | 0.28 | 17.74 | 17.82 | 17.74 | 4251684 |
| 1719873300 | 17.76 | 0.05 | 0.28 | 17.72 | 17.76 | 17.6401 | 5747718 |
| 1719614100 | 17.71 | 0 | 0.00 | 17.71 | 17.71 | 17.71 | 0 |
| 1719527700 | 17.71 | 0.04 | 0.23 | 17.68 | 17.7281 | 17.67 | 4508429 |
| 1719441300 | 17.67 | 0.03 | 0.17 | 17.62 | 17.68 | 17.62 | 4164047 |
| 1719354900 | 17.64 | 0.11 | 0.63 | 17.57 | 17.6599 | 17.56 | 5419260 |
| 1719268500 | 17.53 | -0.24 | -1.35 | 17.63 | 17.6499 | 17.53 | 6244980 |
| 1719009300 | 17.77 | -0.05 | -0.28 | 17.83 | 17.85 | 17.72 | 5434365 |
| 1718922900 | 17.82 | -0.01 | -0.06 | 17.83 | 17.84 | 17.78 | 5211359 |
| 1718750100 | 17.83 | 0.02 | 0.11 | 17.81 | 17.83 | 17.805 | 2658067 |
| 1718663700 | 17.81 | 0 | 0.03 | 17.82 | 17.835 | 17.8 | 4167065 |
| 1718404500 | 17.805 | 0 | 0.03 | 17.79 | 17.82 | 17.7803 | 2051878 |
| 1718318100 | 17.8 | 0 | 0.00 | 17.81 | 17.81 | 17.79 | 2352994 |
| 1718231700 | 17.8 | 0.03 | 0.17 | 17.78 | 17.8 | 17.78 | 2927424 |
| 1718145300 | 17.77 | 0.02 | 0.11 | 17.72 | 17.77 | 17.71 | 2162614 |
| 1718058900 | 17.75 | 0.02 | 0.11 | 17.73 | 17.75 | 17.72 | 2772983 |
| 1717799700 | 17.73 | 0.01 | 0.06 | 17.72 | 17.74 | 17.7 | 3211492 |
| 1717713300 | 17.72 | 0.04 | 0.23 | 17.68 | 17.72 | 17.68 | 2572022 |
| 1717626900 | 17.68 | 0.1 | 0.57 | 17.6 | 17.69 | 17.5959 | 3546251 |
| 1717540500 | 17.58 | 0.04 | 0.23 | 17.54 | 17.59 | 17.51 | 3762029 |
| 1717454100 | 17.54 | 0.03 | 0.17 | 17.57 | 17.59 | 17.434 | 6000011 |
| 1717194900 | 17.51 | 0.03 | 0.17 | 17.52 | 17.5278 | 17.305 | 5981081 |
| 1717108500 | 17.48 | -0.09 | -0.51 | 17.56 | 17.56 | 17.46 | 5621165 |
| 1717022100 | 17.57 | -0.03 | -0.17 | 17.6 | 17.6 | 17.55 | 4361915 |
| 1716935700 | 17.6 | 0.02 | 0.11 | 17.58 | 17.6199 | 17.57 | 5530839 |
| 1716590100 | 17.58 | 0.08 | 0.46 | 17.52 | 17.6 | 17.52 | 2910450 |
| 1716503700 | 17.5 | -0.03 | -0.17 | 17.6 | 17.61 | 17.47 | 5681563 |
| 1716417300 | 17.53 | 0.01 | 0.06 | 17.52 | 17.55 | 17.48 | 4076540 |
| 1716330900 | 17.52 | 0.01 | 0.06 | 17.49 | 17.53 | 17.47 | 3280933 |
| 1716244500 | 17.51 | -0.12 | -0.68 | 17.48 | 17.52 | 17.46 | 4670039 |
| 1715985300 | 17.63 | 0.02 | 0.11 | 17.64 | 17.65 | 17.575 | 4981943 |
| 1715898900 | 17.61 | -0.04 | -0.23 | 17.66 | 17.67 | 17.595 | 4877299 |
| 1715812500 | 17.65 | -0.01 | -0.06 | 17.66 | 17.66 | 17.64 | 3571645 |
| 1715726100 | 17.66 | 0.01 | 0.06 | 17.66 | 17.66 | 17.65 | 1951878 |
| 1715639700 | 17.65 | 0 | 0.00 | 17.65 | 17.6588 | 17.64 | 3102258 |
| 1715380500 | 17.65 | 0.01 | 0.09 | 17.65 | 17.65 | 17.63 | 1594351 |
| 1715294100 | 17.635 | 0.02 | 0.09 | 17.63 | 17.64 | 17.62 | 2081045 |
| 1715207700 | 17.62 | 0.01 | 0.04 | 17.61 | 17.63 | 17.61 | 1888057 |
| 1715121300 | 17.6124 | 0 | 0.01 | 17.63 | 17.63 | 17.61 | 2070529 |
| 1715034900 | 17.61 | 0.04 | 0.23 | 17.6 | 17.62 | 17.59 | 2689284 |
| 1714775700 | 17.57 | 0.1 | 0.57 | 17.56 | 17.58 | 17.55 | 3087461 |
| 1714689300 | 17.47 | 0.08 | 0.46 | 17.44 | 17.5 | 17.36 | 6416404 |
| 1714602900 | 17.39 | -0.02 | -0.11 | 17.42 | 17.515 | 17.3516 | 4971306 |
| 1714516500 | 17.41 | -0.08 | -0.46 | 17.51 | 17.51 | 17.4 | 4018074 |
| 1714430100 | 17.49 | 0.01 | 0.06 | 17.49 | 17.52 | 17.47 | 3475480 |
| 1714170900 | 17.48 | 0.13 | 0.75 | 17.44 | 17.49 | 17.4 | 3662982 |
| 1714084500 | 17.35 | -0.04 | -0.23 | 17.28 | 17.38 | 17.24 | 6577389 |
| 1713998100 | 17.39 | 0.02 | 0.12 | 17.41 | 17.44 | 17.35 | 4955399 |
| 1713911700 | 17.37 | 0.15 | 0.87 | 17.27 | 17.39 | 17.27 | 5064496 |
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
