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 | -0.3 | -1.64925783397 | 18.19 | 18.71 | 17.77 | 19416 | 18.18666201 | SP |
| 4 | -0.43 | -2.34716157205 | 18.32 | 18.738 | 17.77 | 19058 | 18.18228312 | SP |
| 12 | -1.91 | -9.64646464646 | 19.8 | 20.55 | 17.77 | 17963 | 18.6991904 | SP |
| 26 | -1.98 | -9.96477101158 | 19.87 | 20.55 | 17.77 | 18008 | 18.84503862 | SP |
| 52 | -1.98 | -9.96477101158 | 19.87 | 20.55 | 17.77 | 18008 | 18.84503862 | SP |
| 156 | -1.98 | -9.96477101158 | 19.87 | 20.55 | 17.77 | 18008 | 18.84503862 | SP |
| 260 | -1.98 | -9.96477101158 | 19.87 | 20.55 | 17.77 | 18008 | 18.84503862 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 17.89 | 0.04 | 0.22 | 17.86 | 17.95 | 17.86 | 12900 |
| 1732232100 | 17.85 | -0.38 | -2.08 | 17.81 | 18.01 | 17.77 | 14480 |
| 1732145700 | 18.23 | 0.04 | 0.22 | 18.19 | 18.33 | 18.1729 | 32413 |
| 1732059300 | 18.1892 | -0.08 | -0.44 | 18.71 | 18.71 | 18.1701 | 11803 |
| 1731972900 | 18.27 | -0.01 | -0.05 | 18.28 | 18.3 | 18.192 | 14249 |
| 1731713700 | 18.28 | 0.22 | 1.22 | 18.19 | 18.32 | 18.17 | 24135 |
| 1731627300 | 18.06 | 0.13 | 0.70 | 17.9505 | 18.06 | 17.9504 | 11130 |
| 1731540900 | 17.9339 | 0.03 | 0.18 | 17.93 | 17.9795 | 17.89 | 8042 |
| 1731454500 | 17.902 | 0.02 | 0.12 | 17.88 | 18.0095 | 17.845 | 24614 |
| 1731368100 | 17.88 | 0.02 | 0.09 | 17.7887 | 17.96 | 17.7717 | 14909 |
| 1731108900 | 17.8637 | -0 | -0.02 | 17.89 | 17.91 | 17.8301 | 20790 |
| 1731022500 | 17.8672 | -0.21 | -1.16 | 18 | 18 | 17.84 | 30550 |
| 1730936100 | 18.0776 | -0.47 | -2.51 | 18.2092 | 18.31 | 18.05 | 38878 |
| 1730849700 | 18.5428 | -0.17 | -0.92 | 18.69 | 18.69 | 18.51 | 9148 |
| 1730763300 | 18.7153 | 0.09 | 0.46 | 18.63 | 18.738 | 18.6 | 16824 |
| 1730500500 | 18.63 | 0.05 | 0.30 | 18.6 | 18.65 | 18.57 | 17792 |
| 1730414100 | 18.575 | 0.28 | 1.53 | 18.36 | 18.59 | 18.36 | 22811 |
| 1730327700 | 18.295 | 0.14 | 0.76 | 18.14 | 18.295 | 18.14 | 10306 |
| 1730241300 | 18.1573 | -0.14 | -0.78 | 18.3 | 18.3 | 18.1011 | 18012 |
| 1730154900 | 18.3 | -0 | -0.00 | 18.14 | 18.3 | 18.14 | 18049 |
| 1729895700 | 18.3007 | -0.1 | -0.54 | 18.32 | 18.32 | 18.145 | 22228 |
| 1729809300 | 18.4 | -0.45 | -2.39 | 18.39 | 18.48 | 18.36 | 22850 |
| 1729722900 | 18.85 | 0.27 | 1.44 | 18.69 | 18.88 | 18.64 | 45926 |
| 1729636500 | 18.5821 | -0.06 | -0.31 | 18.6649 | 18.67 | 18.5821 | 17995 |
| 1729550100 | 18.64 | 0 | 0.00 | 18.69 | 18.73 | 18.6 | 23251 |
| 1729290900 | 18.64 | -0.04 | -0.21 | 18.64 | 18.66 | 18.58 | 21190 |
| 1729204500 | 18.68 | -0.02 | -0.13 | 18.53 | 18.7 | 18.53 | 13198 |
| 1729118100 | 18.7035 | 0 | 0.01 | 18.72 | 18.78 | 18.685 | 13653 |
| 1729031700 | 18.7014 | 0.25 | 1.37 | 18.46 | 18.7081 | 18.45 | 5918 |
| 1728945300 | 18.4494 | -0.13 | -0.69 | 18.52 | 18.52 | 18.42 | 21525 |
| 1728686100 | 18.5767 | -0 | -0.03 | 18.66 | 18.69 | 18.54 | 12717 |
| 1728599700 | 18.5814 | 0.06 | 0.31 | 18.63 | 18.63 | 18.5675 | 2964 |
| 1728513300 | 18.5234 | -0.13 | -0.68 | 18.69 | 18.72 | 18.51 | 11662 |
| 1728426900 | 18.6506 | -0.2 | -1.06 | 18.84 | 18.85 | 18.6506 | 6617 |
| 1728340500 | 18.85 | 0.18 | 0.98 | 18.79 | 18.9 | 18.7301 | 3963 |
| 1728081300 | 18.6676 | -0.2 | -1.03 | 18.66 | 18.85 | 18.65 | 7219 |
| 1727994900 | 18.8628 | 0.05 | 0.28 | 18.89 | 18.95 | 18.81 | 16138 |
| 1727908500 | 18.81 | -0.04 | -0.21 | 18.86 | 18.91 | 18.78 | 6110 |
| 1727822100 | 18.85 | 0.18 | 0.96 | 18.67 | 18.924 | 18.67 | 26167 |
| 1727735520 | 18.67 | 0.02 | 0.09 | 18.72 | 18.8 | 18.65 | 11491 |
| 1727476500 | 18.6536 | 0.11 | 0.61 | 18.55 | 18.69 | 18.53 | 12342 |
| 1727390100 | 18.541 | -0.13 | -0.72 | 18.7 | 18.7 | 18.44 | 33906 |
| 1727303700 | 18.6749 | -0.02 | -0.10 | 18.73 | 18.73 | 18.6201 | 9877 |
| 1727217300 | 18.6938 | -0.06 | -0.30 | 18.72 | 18.81 | 18.65 | 9538 |
| 1727130900 | 18.7499 | -0.01 | -0.08 | 18.72 | 18.8 | 18.71 | 17398 |
| 1726871700 | 18.7648 | 0.07 | 0.36 | 18.68 | 18.85 | 18.68 | 15996 |
| 1726785300 | 18.6978 | -0.46 | -2.41 | 18.76 | 18.82 | 18.6 | 48911 |
| 1726698900 | 19.1593 | 0.05 | 0.28 | 19.05 | 19.16 | 18.95 | 13308 |
| 1726612500 | 19.105 | 0.04 | 0.19 | 18.98 | 19.14 | 18.95 | 19366 |
| 1726526100 | 19.069 | 0.11 | 0.57 | 19.09 | 19.54 | 19.06 | 18251 |
| 1726266900 | 18.9614 | -0.11 | -0.57 | 19.06 | 19.06 | 18.95 | 20304 |
| 1726180500 | 19.07 | -0.07 | -0.39 | 19.2269 | 19.2528 | 19.01 | 18067 |
| 1726094100 | 19.1438 | -0.46 | -2.35 | 19.58 | 19.84 | 19.1438 | 21353 |
| 1726007700 | 19.6043 | -0.18 | -0.89 | 19.73 | 19.84 | 19.6043 | 15559 |
| 1725921300 | 19.78 | -0.07 | -0.35 | 19.81 | 19.94 | 19.73 | 17250 |
| 1725662100 | 19.85 | -0.37 | -1.82 | 19.87 | 19.97 | 19.85 | 16274 |
| 1725575700 | 20.2172 | 0.05 | 0.23 | 20.22 | 20.25 | 20.16 | 14790 |
| 1725489300 | 20.17 | 0.03 | 0.13 | 20.19 | 20.33 | 20.12 | 37320 |
| 1725402900 | 20.1444 | 0.4 | 2.05 | 20.55 | 20.55 | 19.94 | 20044 |
| 1725057300 | 19.74 | -0.2 | -1.00 | 19.8 | 19.9888 | 19.74 | 8218 |
| 1724970900 | 19.94 | 0.11 | 0.54 | 19.75 | 19.97 | 19.63 | 30090 |
| 1724884500 | 19.8337 | 0.19 | 0.99 | 19.71 | 20.05 | 19.6301 | 15625 |
| 1724798100 | 19.64 | -0.06 | -0.30 | 19.71 | 19.8099 | 19.63 | 29062 |
| 1724711700 | 19.6984 | 0.18 | 0.91 | 19.57 | 19.73 | 19.49 | 17322 |
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
