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 | 1.72 | 7.95191863153 | 21.63 | 23.555 | 21.3766 | 30520 | 22.88042366 | SP |
| 4 | 4.05 | 20.9844559585 | 19.3 | 23.555 | 18.93 | 24827 | 21.74980591 | SP |
| 12 | 4.64 | 24.7995724212 | 18.71 | 23.555 | 17.72 | 19172 | 20.19932738 | SP |
| 26 | 7.51 | 47.4116161616 | 15.84 | 23.555 | 15.35 | 12964 | 19.27654028 | SP |
| 52 | 7.16 | 44.2248301421 | 16.19 | 23.555 | 15.09 | 10142 | 18.38663161 | SP |
| 156 | -4.84 | -17.1692089393 | 28.19 | 28.2 | 15.055 | 11499 | 21.14133869 | SP |
| 260 | -1.15 | -4.69387755102 | 24.5 | 32.4 | 14.21 | 25982 | 25.73865149 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 23.35 | 0.23 | 0.99 | 23.3 | 23.58 | 23.1655 | 16782 |
| 1732664100 | 23.12 | -0.26 | -1.11 | 23.1 | 23.555 | 23.08 | 16066 |
| 1732577700 | 23.38 | 0.5 | 2.19 | 23.5 | 23.54 | 23.018 | 57797 |
| 1732318500 | 22.88 | 0.65 | 2.92 | 22.58 | 22.9858 | 22.45 | 41170 |
| 1732232100 | 22.23 | 0.66 | 3.06 | 21.51 | 22.3724 | 21.3766 | 25031 |
| 1732145700 | 21.57 | -0.15 | -0.69 | 21.63 | 21.7 | 21.3901 | 12534 |
| 1732059300 | 21.72 | 0.31 | 1.45 | 20.98 | 21.89 | 20.98 | 43676 |
| 1731972900 | 21.41 | 0.05 | 0.23 | 21.38 | 21.54 | 21.2738 | 19641 |
| 1731713700 | 21.36 | -0.08 | -0.37 | 21.5 | 21.5 | 21.04 | 22212 |
| 1731627300 | 21.44 | -0.34 | -1.56 | 22.19 | 22.29 | 21.36 | 41427 |
| 1731540900 | 21.78 | 0.83 | 3.96 | 21.89 | 22.57 | 21.74 | 93645 |
| 1731454500 | 20.95 | -0.55 | -2.56 | 21.29 | 21.45 | 20.92 | 14194 |
| 1731368100 | 21.5 | 0.77 | 3.71 | 21.2 | 21.5 | 21.191997 | 25999 |
| 1731108900 | 20.73 | 0.07 | 0.34 | 20.5205 | 20.73 | 20.5205 | 6989 |
| 1731022500 | 20.66 | 0.01 | 0.05 | 20.714 | 20.99 | 20.58 | 12045 |
| 1730936100 | 20.65 | 0.77 | 3.87 | 20.49 | 20.7 | 20.14 | 27791 |
| 1730849700 | 19.88 | 0.11 | 0.56 | 19.8 | 19.96 | 19.7419 | 14543 |
| 1730763300 | 19.77 | 0.27 | 1.38 | 19.55 | 19.818 | 19.55 | 5795 |
| 1730500500 | 19.5 | 0.57 | 3.01 | 19.18 | 19.71 | 19.18 | 8259 |
| 1730414100 | 18.93 | -0.32 | -1.66 | 19.09 | 19.09 | 18.93 | 2110 |
| 1730327700 | 19.25 | -0.01 | -0.05 | 19.3 | 19.5401 | 19.25 | 5611 |
| 1730241300 | 19.26 | -0.09 | -0.47 | 19.12 | 19.3789 | 19.12 | 5189 |
| 1730154900 | 19.35 | 0.39 | 2.06 | 19.18 | 19.4975 | 19.115 | 13504 |
| 1729895700 | 18.96 | -0.05 | -0.26 | 19.13 | 19.145 | 18.9 | 8781 |
| 1729809300 | 19.01 | 0.05 | 0.26 | 19.05 | 19.3499 | 18.9872 | 1878 |
| 1729722900 | 18.96 | -0.33 | -1.71 | 19.17 | 19.29 | 18.9496 | 4301 |
| 1729636500 | 19.29 | -0.13 | -0.67 | 19.36 | 19.36 | 19.25 | 3922 |
| 1729550100 | 19.42 | -0.2 | -1.02 | 19.62 | 19.64 | 19.26 | 9707 |
| 1729290900 | 19.62 | -0.11 | -0.56 | 19.73 | 19.84 | 19.53 | 9634 |
| 1729204500 | 19.73 | 0.1 | 0.51 | 19.64 | 19.79 | 19.6001 | 2973 |
| 1729118100 | 19.63 | 0.31 | 1.60 | 19.23 | 19.63 | 19.23 | 4179 |
| 1729031700 | 19.32 | 0.05 | 0.26 | 19.27 | 19.39 | 19.181 | 5038 |
| 1728945300 | 19.27 | 0.22 | 1.15 | 19.05 | 19.345 | 19.05 | 10352 |
| 1728686100 | 19.05 | 0.25 | 1.33 | 18.77 | 19.05 | 18.77 | 1702 |
| 1728599700 | 18.8 | -0.08 | -0.42 | 18.85 | 18.85 | 18.72 | 1330 |
| 1728513300 | 18.88 | -0.02 | -0.11 | 18.89 | 18.9101 | 18.84 | 3939 |
| 1728426900 | 18.9 | -0.02 | -0.11 | 19.01 | 19.071776 | 18.9 | 4655 |
| 1728340500 | 18.92 | -0.02 | -0.11 | 18.92 | 18.9383 | 18.85 | 2113 |
| 1728081300 | 18.94 | 0.16 | 0.85 | 18.87 | 19.002565 | 18.87 | 2935 |
| 1727994900 | 18.78 | -0.2 | -1.05 | 18.78 | 18.8 | 18.7105 | 2898 |
| 1727908500 | 18.98 | 0.04 | 0.21 | 18.92 | 18.98 | 18.89 | 3753 |
| 1727822100 | 18.94 | -0.27 | -1.41 | 19.27 | 19.27 | 18.855 | 3617 |
| 1727735520 | 19.21 | -0.22 | -1.13 | 19.48 | 19.48 | 19.1001 | 14218 |
| 1727476500 | 19.43 | 0.25 | 1.30 | 19 | 19.56 | 19 | 18474 |
| 1727390100 | 19.18 | 0.19 | 1.00 | 19.16 | 19.18 | 19.13 | 2444 |
| 1727303700 | 18.99 | 0.16 | 0.85 | 18.87 | 19.13 | 18.87 | 28618 |
| 1727217300 | 18.83 | -0.2 | -1.05 | 19.09 | 19.09 | 18.83 | 9033 |
| 1727130900 | 19.03 | -0.07 | -0.37 | 19.16 | 19.16 | 18.88 | 356857 |
| 1726871700 | 19.1 | -0.13 | -0.66 | 19.09 | 19.1 | 19 | 5508 |
| 1726785300 | 19.2268 | 0.47 | 2.49 | 19.16 | 19.31 | 18.99 | 11431 |
| 1726698900 | 18.76 | 0.13 | 0.70 | 18.87 | 19.16 | 18.69 | 5852 |
| 1726612500 | 18.63 | -0.33 | -1.74 | 18.94 | 19.07 | 18.6078 | 6483 |
| 1726526100 | 18.96 | 0.1 | 0.53 | 18.86 | 19 | 18.7 | 3676 |
| 1726266900 | 18.86 | 0.55 | 3.00 | 18.41 | 19.33 | 18.36 | 52522 |
| 1726180500 | 18.31 | -0.09 | -0.49 | 18.25 | 18.44 | 18.1 | 3306 |
| 1726094100 | 18.4 | 0.17 | 0.93 | 18.14 | 18.4644 | 18 | 2574 |
| 1726007700 | 18.23 | 0.09 | 0.50 | 18.1 | 18.23 | 17.72 | 6217 |
| 1725921300 | 18.14 | 0.11 | 0.61 | 18.21 | 18.44 | 18.0501 | 3235 |
| 1725662100 | 18.03 | -0.69 | -3.69 | 18.83 | 18.83 | 17.92 | 8947 |
| 1725575700 | 18.72 | -0.2 | -1.06 | 18.6 | 18.735 | 18.37 | 3698 |
| 1725489300 | 18.92 | 0.39 | 2.10 | 18.71 | 19.21 | 18.71 | 4277 |
| 1725402900 | 18.53 | -0.36 | -1.91 | 18.72 | 18.72 | 18.49 | 2738 |
| 1725057300 | 18.89 | 0.01 | 0.05 | 18.99 | 19 | 18.7206 | 2628 |
| 1724970900 | 18.88 | 0.45 | 2.44 | 18.57 | 18.97 | 18.57 | 7060 |
| 1724884500 | 18.43 | -0.66 | -3.46 | 18.9 | 18.9 | 18.41 | 10894 |
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
