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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 16.86 | -0.1 | -0.59 | 16.95 | 17.07 | 16.78 | 13351 |
| 1732578000 | 16.96 | 0.18 | 1.07 | 16.96 | 17.01 | 16.83 | 17871 |
| 1732318800 | 16.78 | 0.03 | 0.18 | 16.79 | 16.8 | 16.625 | 3562 |
| 1732232400 | 16.75 | 0.22 | 1.33 | 16.579999 | 16.82 | 16.5 | 11533 |
| 1732146000 | 16.53 | -0.05 | -0.30 | 16.55 | 16.579999 | 16.37 | 7978 |
| 1732059600 | 16.579999 | -0.19 | -1.13 | 16.75 | 16.754999 | 16.399999 | 18738 |
| 1731973200 | 16.77 | -0.05 | -0.30 | 16.82 | 16.9295 | 16.649999 | 9858 |
| 1731714000 | 16.82 | -0.19 | -1.12 | 16.99 | 16.99 | 16.61 | 13495 |
| 1731627600 | 17.01 | 0.12 | 0.71 | 17.14 | 17.14 | 16.82 | 7882 |
| 1731541200 | 16.89 | -0.24 | -1.40 | 17.25 | 17.25 | 16.84 | 17522 |
| 1731454800 | 17.13 | -0.39 | -2.23 | 17.43 | 17.47 | 17.05 | 18617 |
| 1731368400 | 17.52 | -0.12 | -0.68 | 17.79 | 17.79 | 17.3022 | 7657 |
| 1731109200 | 17.64 | 0.17 | 0.97 | 17.47 | 17.6699 | 17.47 | 5014 |
| 1731022800 | 17.47 | 0.2 | 1.16 | 17.35 | 17.4899 | 17.18 | 11373 |
| 1730936400 | 17.27 | -0.27 | -1.54 | 17.13 | 17.3549 | 17.07 | 8995 |
| 1730850000 | 17.54 | 0.14 | 0.80 | 17.38 | 17.59 | 17.2 | 18371 |
| 1730763600 | 17.4 | 0.31 | 1.81 | 17.22 | 17.4 | 17.15 | 12239 |
| 1730500800 | 17.09 | -0.24 | -1.38 | 17.47 | 17.5899 | 17.08 | 11562 |
| 1730414400 | 17.33 | -0.35 | -1.97 | 17.66 | 17.67 | 17.2648 | 46097 |
| 1730328000 | 17.6788 | 0.18 | 1.02 | 17.6 | 17.73 | 17.55 | 4920 |
| 1730241600 | 17.5 | 0.13 | 0.75 | 17.23 | 17.56 | 17.185 | 42142 |
| 1730155200 | 17.37 | 0.17 | 0.99 | 17.3 | 17.39 | 17.2 | 36029 |
| 1729896000 | 17.2 | -0.05 | -0.29 | 17.32 | 17.45 | 17.08 | 22493 |
| 1729809600 | 17.25 | 0 | 0.00 | 17.3 | 17.33 | 17.1999 | 9267 |
| 1729723200 | 17.25 | -0.23 | -1.32 | 17.35 | 17.39 | 16.98 | 30689 |
| 1729636800 | 17.48 | 0.14 | 0.81 | 17.39 | 17.5599 | 17.24 | 27473 |
| 1729550400 | 17.34 | -0.25 | -1.42 | 17.54 | 17.55 | 17.12 | 32467 |
| 1729291200 | 17.59 | -0.35 | -1.95 | 18.01 | 18.09 | 17.36 | 301286 |
| 1729204800 | 17.94 | -0.66 | -3.55 | 18.31 | 18.33 | 17.94 | 20486 |
| 1729118400 | 18.6 | 0.19 | 1.03 | 18.58 | 18.74 | 18.45 | 28761 |
| 1729032000 | 18.41 | 0.11 | 0.60 | 18.33 | 18.6 | 18.33 | 14726 |
| 1728945600 | 18.3 | -0.04 | -0.22 | 18.34 | 18.34 | 18.1801 | 4968 |
| 1728686400 | 18.34 | 0.06 | 0.33 | 18.25 | 18.39 | 18.25 | 4652 |
| 1728600000 | 18.28 | -0.22 | -1.19 | 18.5 | 18.59 | 18.28 | 5131 |
| 1728513600 | 18.5 | 0.05 | 0.27 | 18.5 | 18.8582 | 18.5 | 12886 |
| 1728427200 | 18.45 | 0.02 | 0.08 | 18.49 | 18.72 | 18.415 | 9194 |
| 1728340800 | 18.435 | -0.59 | -3.09 | 19.1 | 19.1 | 18.35 | 14360 |
| 1728081600 | 19.023 | -0.08 | -0.40 | 19.2 | 19.2399 | 18.96 | 6738 |
| 1727995200 | 19.1 | 0.24 | 1.25 | 19.21 | 19.21 | 18.95 | 4539 |
| 1727908800 | 18.8648 | 0.14 | 0.77 | 18.86 | 18.9 | 18.772 | 2634 |
| 1727822400 | 18.72 | 0.27 | 1.46 | 18.6 | 18.72 | 18.5 | 5590 |
| 1727736000 | 18.45 | 0.2 | 1.10 | 18.31 | 18.58 | 18.2332 | 11221 |
| 1727476800 | 18.25 | -0.15 | -0.82 | 18.61 | 18.62 | 18.0116 | 6790 |
| 1727390400 | 18.4 | 0.1 | 0.55 | 18.55 | 18.58 | 18.39 | 10054 |
| 1727304000 | 18.3 | 0.01 | 0.05 | 18.51 | 18.5531 | 18.3 | 7498 |
| 1727217600 | 18.29 | -0.11 | -0.60 | 18.53 | 18.53 | 18.25 | 4323 |
| 1727131200 | 18.4 | -0.06 | -0.33 | 18.59 | 18.59 | 18.39 | 4117 |
| 1726872000 | 18.46 | -0.04 | -0.22 | 18.55 | 18.58 | 18.42 | 3813 |
| 1726785600 | 18.5 | 0.15 | 0.82 | 18.48 | 18.51 | 18.4 | 4443 |
| 1726699200 | 18.35 | 0.08 | 0.44 | 18.33 | 18.35 | 18.18 | 2874 |
| 1726612800 | 18.27 | 0.05 | 0.27 | 18.36 | 18.36 | 17.95 | 10623 |
| 1726526400 | 18.22 | 0.24 | 1.36 | 18.12 | 18.22 | 18.055 | 6073 |
| 1726267200 | 17.975 | 0.1 | 0.53 | 17.99 | 17.99 | 17.9002 | 809 |
| 1726180800 | 17.88 | 0.07 | 0.39 | 17.73 | 17.885 | 17.73 | 16215 |
| 1726094400 | 17.81 | -0.11 | -0.59 | 18.06 | 18.06 | 17.69 | 4485 |
| 1726008000 | 17.915 | 0.11 | 0.65 | 17.78 | 17.915 | 17.78 | 7169 |
| 1725921600 | 17.8 | 0.05 | 0.28 | 17.86 | 18 | 17.76 | 5708 |
| 1725662400 | 17.75 | -0.28 | -1.55 | 17.97 | 18.2 | 17.7 | 5142 |
| 1725576000 | 18.03 | 0.03 | 0.16 | 17.91 | 18.03 | 17.75 | 7821 |
| 1725489600 | 18.001 | 0.14 | 0.78 | 17.92 | 18.05 | 17.7203 | 4443 |
| 1725403200 | 17.8625 | 0.12 | 0.69 | 17.7 | 17.8625 | 17.7 | 1348 |
| 1725057600 | 17.74 | 0.03 | 0.14 | 17.62 | 17.83 | 17.42 | 8893 |
| 1724971200 | 17.7146 | -0.13 | -0.70 | 17.8 | 17.9099 | 17.61 | 10237 |
| 1724884800 | 17.84 | 0.19 | 1.08 | 17.6 | 17.91 | 17.6 | 17762 |
| 1724798400 | 17.65 | -0.15 | -0.84 | 17.82 | 18 | 17.59 | 16525 |
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
