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 | -0.06 | -0.287631831256 | 20.86 | 20.87 | 20.77 | 8618 | 20.83015131 | CS |
| 4 | -0.02 | -0.0960614793468 | 20.82 | 20.93 | 20.77 | 16074 | 20.82713684 | CS |
| 12 | 0.28 | 1.36452241715 | 20.52 | 20.93 | 20.37 | 8162 | 20.76298353 | CS |
| 26 | -0.09 | -0.430828147439 | 20.89 | 20.93 | 20.37 | 7326 | 20.70088451 | CS |
| 52 | 0.68 | 3.37972166998 | 20.12 | 20.93 | 19.88 | 8329 | 20.5608068 | CS |
| 156 | 0.75 | 3.74064837905 | 20.05 | 20.93 | 19.88 | 8247 | 20.55949553 | CS |
| 260 | 0.75 | 3.74064837905 | 20.05 | 20.93 | 19.88 | 8247 | 20.55949553 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743022980 | 20.77 | -0.06 | -0.29 | 20.83 | 20.83 | 20.77 | 1608 |
| 1742936520 | 20.83 | 0.02 | 0.10 | 20.83 | 20.83 | 20.83 | 23447 |
| 1742850120 | 20.81 | -0.03 | -0.14 | 20.82 | 20.82 | 20.81 | 2432 |
| 1742590920 | 20.84 | 0.01 | 0.05 | 20.87 | 20.87 | 20.84 | 15164 |
| 1742504520 | 20.83 | -0.03 | -0.14 | 20.86 | 20.86 | 20.83 | 440 |
| 1742418120 | 20.86 | 0.03 | 0.14 | 20.85 | 20.86 | 20.85 | 1064 |
| 1742331720 | 20.83 | 0 | 0.00 | 20.83 | 20.83 | 20.83 | 3571 |
| 1742245320 | 20.83 | 0.01 | 0.05 | 20.83 | 20.83 | 20.83 | 4061 |
| 1741986000 | 20.82 | 0.01 | 0.05 | 20.82 | 20.82 | 20.82 | 683 |
| 1741899720 | 20.81 | 0.03 | 0.14 | 20.8 | 20.81 | 20.8 | 450 |
| 1741813320 | 20.78 | -0.04 | -0.19 | 20.83 | 20.83 | 20.78 | 3010 |
| 1741726800 | 20.82 | -0.02 | -0.10 | 20.86 | 20.86 | 20.82 | 197865 |
| 1741640400 | 20.84 | 0.03 | 0.14 | 20.84 | 20.84 | 20.84 | 7654 |
| 1741384800 | 20.81 | 0.03 | 0.14 | 20.8 | 20.81 | 20.8 | 358 |
| 1741298400 | 20.78 | -0.07 | -0.34 | 20.77 | 20.78 | 20.77 | 3018 |
| 1741212060 | 20.85 | -0.04 | -0.19 | 20.86 | 20.86 | 20.85 | 31181 |
| 1741125660 | 20.89 | -0.04 | -0.19 | 20.89 | 20.89 | 20.89 | 0 |
| 1741039200 | 20.93 | 0.08 | 0.38 | 20.83 | 20.93 | 20.83 | 3753 |
| 1740780000 | 20.85 | 0.02 | 0.10 | 20.84 | 20.85 | 20.84 | 13435 |
| 1740693600 | 20.83 | 0.03 | 0.14 | 20.82 | 20.83 | 20.79 | 8283 |
| 1740607200 | 20.8 | -0.01 | -0.05 | 20.8 | 20.8 | 20.8 | 0 |
| 1740520800 | 20.81 | 0.05 | 0.24 | 20.8 | 20.81 | 20.8 | 3328 |
| 1740434400 | 20.76 | 0.04 | 0.19 | 20.76 | 20.76 | 20.76 | 20 |
| 1740175200 | 20.72 | 0.05 | 0.24 | 20.74 | 20.74 | 20.72 | 40899 |
| 1740088800 | 20.67 | -0.01 | -0.05 | 20.67 | 20.67 | 20.67 | 0 |
| 1740002400 | 20.68 | 0.02 | 0.10 | 20.68 | 20.68 | 20.68 | 110 |
| 1739916000 | 20.66 | -0.05 | -0.24 | 20.66 | 20.66 | 20.66 | 1440 |
| 1739570400 | 20.71 | 0.02 | 0.10 | 20.71 | 20.71 | 20.71 | 45 |
| 1739484000 | 20.69 | 0.05 | 0.24 | 20.69 | 20.69 | 20.69 | 0 |
| 1739397600 | 20.64 | -0.05 | -0.24 | 20.64 | 20.64 | 20.64 | 80 |
| 1739311200 | 20.69 | -0.03 | -0.14 | 20.71 | 20.71 | 20.68 | 505 |
| 1739224800 | 20.72 | 0.02 | 0.10 | 20.72 | 20.72 | 20.72 | 77 |
| 1738965600 | 20.7 | -0.07 | -0.34 | 20.7 | 20.7 | 20.7 | 4037 |
| 1738879200 | 20.77 | 0.01 | 0.05 | 20.77 | 20.77 | 20.77 | 35 |
| 1738792800 | 20.76 | 0.04 | 0.19 | 20.76 | 20.76 | 20.76 | 962 |
| 1738706400 | 20.72 | -0.03 | -0.14 | 20.72 | 20.72 | 20.72 | 3000 |
| 1738620000 | 20.75 | 0.05 | 0.24 | 20.75 | 20.75 | 20.75 | 42 |
| 1738360800 | 20.7 | -0.01 | -0.05 | 20.71 | 20.71 | 20.69 | 4121 |
| 1738274400 | 20.71 | 0.07 | 0.34 | 20.65 | 20.71 | 20.65 | 8149 |
| 1738188000 | 20.64 | -0.01 | -0.05 | 20.64 | 20.64 | 20.64 | 340 |
| 1738101600 | 20.65 | 0.01 | 0.05 | 20.6 | 20.65 | 20.6 | 8730 |
| 1738015200 | 20.64 | 0.05 | 0.24 | 20.59 | 20.64 | 20.59 | 374 |
| 1737756000 | 20.59 | 0.04 | 0.19 | 20.57 | 20.59 | 20.57 | 23687 |
| 1737669600 | 20.55 | -0.01 | -0.05 | 20.55 | 20.55 | 20.55 | 0 |
| 1737583200 | 20.56 | -0.02 | -0.10 | 20.57 | 20.57 | 20.56 | 11088 |
| 1737496800 | 20.58 | 0.02 | 0.10 | 20.58 | 20.58 | 20.58 | 75 |
| 1737410400 | 20.56 | 0.01 | 0.05 | 20.58 | 20.58 | 20.54 | 469 |
| 1737151200 | 20.55 | 0.02 | 0.10 | 20.56 | 20.56 | 20.55 | 15055 |
| 1737064800 | 20.53 | 0.06 | 0.29 | 20.54 | 20.54 | 20.53 | 566 |
| 1736978400 | 20.47 | 0.1 | 0.49 | 20.47 | 20.47 | 20.46 | 2142 |
| 1736892000 | 20.37 | -0.01 | -0.05 | 20.38 | 20.38 | 20.37 | 1109 |
| 1736805600 | 20.38 | -0.05 | -0.24 | 20.37 | 20.39 | 20.37 | 2732 |
| 1736546400 | 20.43 | -0.06 | -0.29 | 20.43 | 20.44 | 20.43 | 3275 |
| 1736460000 | 20.49 | -0.03 | -0.15 | 20.47 | 20.49 | 20.47 | 1322 |
| 1736373600 | 20.52 | 0.02 | 0.10 | 20.51 | 20.52 | 20.51 | 2208 |
| 1736287200 | 20.5 | -0.03 | -0.15 | 20.48 | 20.51 | 20.48 | 1366 |
| 1736200800 | 20.53 | -0.01 | -0.05 | 20.51 | 20.53 | 20.51 | 5428 |
| 1735941600 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1735855200 | 20.54 | 0.01 | 0.05 | 20.52 | 20.54 | 20.52 | 5129 |
| 1735682400 | 20.53 | 0.01 | 0.05 | 20.53 | 20.53 | 20.53 | 0 |
| 1735596000 | 20.52 | -0.14 | -0.68 | 20.48 | 20.52 | 20.48 | 3065 |
| 1735336800 | 20.66 | 0.03 | 0.15 | 20.69 | 20.69 | 20.64 | 2464 |
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
