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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 19.3 | 0.07 | 0.36 | 19.23 | 19.4452 | 19.19 | 8982 |
| 1732750800 | 19.23 | -0.04 | -0.21 | 19.18 | 19.28 | 19.075 | 13927 |
| 1732664400 | 19.27 | -0.71 | -3.55 | 19.72 | 19.72 | 19.03 | 23268 |
| 1732578000 | 19.98 | 0.28 | 1.42 | 19.7 | 20.1 | 19.7 | 7280 |
| 1732318800 | 19.7 | -0.02 | -0.10 | 19.72 | 19.77 | 19.5971 | 5895 |
| 1732232400 | 19.72 | -0.03 | -0.14 | 19.99 | 19.99 | 19.72 | 2164 |
| 1732146000 | 19.7479 | 0.12 | 0.60 | 19.6 | 19.82 | 19.6 | 7563 |
| 1732059600 | 19.63 | 0.03 | 0.15 | 19.64 | 19.9 | 19.6 | 3073 |
| 1731973200 | 19.6 | 0 | 0.00 | 19.9 | 19.9 | 19.6 | 5175 |
| 1731714000 | 19.6 | -0.32 | -1.61 | 19.74 | 19.74 | 19.52 | 7557 |
| 1731627600 | 19.92 | -0.01 | -0.05 | 20.01 | 20.235 | 19.86 | 4861 |
| 1731541200 | 19.93 | -0.32 | -1.58 | 20.3 | 20.325 | 19.93 | 5468 |
| 1731454800 | 20.25 | -0.27 | -1.32 | 20.52 | 20.52 | 20.25 | 3575 |
| 1731368400 | 20.52 | -0.71 | -3.34 | 21.29 | 21.29 | 20.4701 | 4387 |
| 1731109200 | 21.23 | 0.92 | 4.53 | 20.88 | 21.24 | 20.3332 | 7064 |
| 1731022800 | 20.31 | -0.01 | -0.05 | 20.52 | 20.52 | 20.31 | 1430 |
| 1730936400 | 20.32 | -0.52 | -2.50 | 20.29 | 20.5 | 20.25 | 17531 |
| 1730850000 | 20.84 | 0.54 | 2.66 | 20.3667 | 20.84 | 20.25 | 8738 |
| 1730763600 | 20.3 | 0.29 | 1.45 | 20.07 | 20.3 | 20.07 | 3925 |
| 1730500800 | 20.01 | -0.26 | -1.28 | 20.49 | 20.58 | 20.01 | 10212 |
| 1730414400 | 20.27 | -0.78 | -3.71 | 20.78 | 21.06 | 20.27 | 31406 |
| 1730328000 | 21.05 | 0 | 0.00 | 21.51 | 21.51 | 20.82 | 1415 |
| 1730241600 | 21.0499 | 0.05 | 0.24 | 21 | 21.0499 | 20.6899 | 3428 |
| 1730155200 | 21 | -0.51 | -2.37 | 21.48 | 21.4956 | 21 | 1469 |
| 1729896000 | 21.5105 | 0.1 | 0.47 | 22.01 | 22.01 | 21.4848 | 1158 |
| 1729809600 | 21.4095 | 0.13 | 0.60 | 21.27 | 21.445 | 21.27 | 1694 |
| 1729723200 | 21.2811 | -0.25 | -1.16 | 21.29 | 21.68 | 21.27 | 4397 |
| 1729636800 | 21.5301 | -0.01 | -0.07 | 21.5 | 21.89 | 21.5 | 4537 |
| 1729550400 | 21.5443 | -0.65 | -2.91 | 22.07 | 22.11 | 21.45 | 4259 |
| 1729291200 | 22.19 | 0.01 | 0.06 | 22.28 | 22.29 | 22.19 | 690 |
| 1729204800 | 22.176 | 0.09 | 0.41 | 22.01 | 22.2 | 22.01 | 7210 |
| 1729118400 | 22.0861 | 0.03 | 0.12 | 22.09 | 22.09 | 22.0601 | 2490 |
| 1729032000 | 22.06 | 0.12 | 0.55 | 21.66 | 22.06 | 21.37 | 9418 |
| 1728945600 | 21.94 | 0.56 | 2.62 | 21.38 | 21.94 | 21.38 | 5579 |
| 1728686400 | 21.38 | 0.71 | 3.43 | 20.6788 | 21.4499 | 20.61 | 2907 |
| 1728600000 | 20.67 | -0.31 | -1.48 | 21.7 | 21.7 | 20.67 | 3075 |
| 1728513600 | 20.98 | -0.14 | -0.66 | 20.98 | 21.7399 | 20.98 | 2776 |
| 1728427200 | 21.12 | -0.1 | -0.47 | 20.91 | 21.37 | 20.91 | 3706 |
| 1728340800 | 21.22 | -0.05 | -0.21 | 21.29 | 21.46 | 21 | 4343 |
| 1728081600 | 21.2654 | -0.03 | -0.12 | 21.02 | 21.29 | 21.02 | 2921 |
| 1727995200 | 21.292 | 0.68 | 3.31 | 20.94 | 21.56 | 20.82 | 7020 |
| 1727908800 | 20.61 | 0 | 0.00 | 20.61 | 20.61 | 20.61 | 18 |
| 1727822400 | 20.61 | -0.04 | -0.19 | 20.55 | 20.65 | 20.55 | 2361 |
| 1727736000 | 20.65 | -0.1 | -0.48 | 20.54 | 20.85 | 20.39 | 13034 |
| 1727476800 | 20.75 | -0.04 | -0.19 | 20.8 | 20.91 | 20.7 | 12746 |
| 1727390400 | 20.79 | -0.05 | -0.24 | 20.85 | 20.89 | 20.79 | 3655 |
| 1727304000 | 20.8404 | -0.02 | -0.12 | 20.9 | 20.9 | 20.75 | 3003 |
| 1727217600 | 20.865 | -0.04 | -0.17 | 20.8281 | 20.9 | 20.8281 | 3074 |
| 1727131200 | 20.9 | 0.07 | 0.32 | 20.89 | 20.9 | 20.86 | 4395 |
| 1726872000 | 20.834 | -0.01 | -0.03 | 20.7 | 20.84 | 20.63 | 1891 |
| 1726785600 | 20.84 | 0.14 | 0.65 | 20.72 | 20.8999 | 20.7 | 4224 |
| 1726699200 | 20.705 | -0.16 | -0.75 | 20.6 | 20.7817 | 20.6 | 4848 |
| 1726612800 | 20.862 | 0.18 | 0.88 | 20.74 | 20.9 | 20.675 | 5943 |
| 1726526400 | 20.68 | 0.36 | 1.77 | 20.35 | 20.68 | 20.35 | 4008 |
| 1726267200 | 20.32 | 0.24 | 1.20 | 20.1 | 20.34 | 20.1 | 5189 |
| 1726180800 | 20.08 | 0.15 | 0.73 | 20.11 | 20.19 | 20.08 | 729 |
| 1726094400 | 19.935 | 0.06 | 0.33 | 19.84 | 19.98 | 19.84 | 5575 |
| 1726008000 | 19.87 | 0.09 | 0.47 | 19.77 | 19.89 | 19.77 | 1963 |
| 1725921600 | 19.777 | 0.35 | 1.79 | 19.55 | 19.78 | 19.55 | 1979 |
| 1725662400 | 19.43 | -0.3 | -1.52 | 19.92 | 20 | 19.4219 | 8591 |
| 1725576000 | 19.73 | -0.52 | -2.57 | 20.36 | 20.8993 | 19.61 | 38043 |
| 1725489600 | 20.25 | 0.32 | 1.63 | 20.05 | 20.25 | 20.05 | 1518 |
| 1725403200 | 19.925 | -0.46 | -2.23 | 20.32 | 20.32 | 19.9 | 4610 |
| 1725057600 | 20.38 | 0.08 | 0.39 | 20.23 | 20.38 | 20 | 14399 |
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
