Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 | 19.44 | -0.03 | -0.15 | 19.43 | 19.4699 | 19.1699 | 9966 |
| 1732578000 | 19.47 | 0.3 | 1.56 | 19.52 | 19.73 | 19.12 | 18223 |
| 1732318800 | 19.17 | 0.18 | 0.95 | 18.955 | 19.18 | 18.955 | 18874 |
| 1732232400 | 18.99 | 0.33 | 1.77 | 18.75 | 19.05 | 18.65 | 40575 |
| 1732146000 | 18.66 | -0.27 | -1.43 | 18.8201 | 18.9747 | 18.56 | 26243 |
| 1732059600 | 18.93 | -0.25 | -1.30 | 19.25 | 19.25 | 18.87 | 16105 |
| 1731973200 | 19.18 | 0.04 | 0.21 | 19.22 | 19.36 | 19.0501 | 22991 |
| 1731714000 | 19.14 | 0.03 | 0.16 | 19.13 | 19.26 | 18.9 | 9329 |
| 1731627600 | 19.11 | -0.09 | -0.47 | 19.12 | 19.3399 | 18.9201 | 22854 |
| 1731541200 | 19.2 | -0.07 | -0.36 | 19.34 | 19.43 | 18.9861 | 23644 |
| 1731454800 | 19.27 | -0.28 | -1.43 | 19.4257 | 19.5762 | 19.18 | 10040 |
| 1731368400 | 19.55 | -0.21 | -1.06 | 19.87 | 19.87 | 19.47 | 10612 |
| 1731109200 | 19.76 | 0.16 | 0.82 | 19.7412 | 19.86 | 19.5201 | 20951 |
| 1731022800 | 19.6 | 0.08 | 0.41 | 19.7499 | 19.7499 | 19.33 | 10875 |
| 1730936400 | 19.52 | -0.28 | -1.41 | 19.52 | 19.6399 | 19.45 | 12864 |
| 1730850000 | 19.8 | 0.09 | 0.46 | 19.63 | 19.9 | 19.58 | 16045 |
| 1730763600 | 19.71 | 0.16 | 0.82 | 19.67 | 19.7713 | 19.59 | 8979 |
| 1730500800 | 19.55 | -0.13 | -0.66 | 19.65 | 20.025 | 19.27 | 9345 |
| 1730414400 | 19.68 | -0.22 | -1.11 | 19.83 | 19.8799 | 19.5401 | 13857 |
| 1730328000 | 19.9 | -0.01 | -0.05 | 20.04 | 20.08 | 19.815 | 5390 |
| 1730241600 | 19.91 | -0.17 | -0.85 | 19.9 | 20.17 | 19.56 | 22343 |
| 1730155200 | 20.08 | -0.02 | -0.10 | 20.0101 | 20.2199 | 19.9101 | 19691 |
| 1729896000 | 20.1 | -0.07 | -0.35 | 20.28 | 20.35 | 20.09 | 13388 |
| 1729809600 | 20.17 | 0.01 | 0.05 | 20.17 | 20.17 | 20.03 | 6886 |
| 1729723200 | 20.16 | -0.26 | -1.27 | 20.38 | 20.38 | 20 | 13878 |
| 1729636800 | 20.42 | 0.16 | 0.79 | 20.28 | 20.4711 | 20.18 | 12525 |
| 1729550400 | 20.26 | -0.29 | -1.41 | 20.54 | 20.54 | 20.0524 | 17810 |
| 1729291200 | 20.55 | -0.27 | -1.30 | 20.9 | 20.9189 | 20.5067 | 12176 |
| 1729204800 | 20.82 | 0.05 | 0.24 | 20.73 | 20.84 | 20.51 | 26591 |
| 1729118400 | 20.77 | 0.36 | 1.76 | 20.53 | 20.82 | 20.3323 | 52875 |
| 1729032000 | 20.41 | 0.19 | 0.94 | 20.31 | 20.55 | 20.23 | 28690 |
| 1728945600 | 20.22 | 0.1 | 0.50 | 20.13 | 20.27 | 20.07 | 15429 |
| 1728686400 | 20.12 | 0.13 | 0.65 | 19.95 | 20.13 | 19.95 | 24552 |
| 1728600000 | 19.99 | -0.05 | -0.25 | 19.98 | 20 | 19.8491 | 22906 |
| 1728513600 | 20.04 | 0.11 | 0.55 | 19.95 | 20.0914 | 19.8162 | 22747 |
| 1728427200 | 19.93 | 0.35 | 1.79 | 19.53 | 19.95 | 19.53 | 36666 |
| 1728340800 | 19.58 | 0.06 | 0.31 | 19.5 | 19.59 | 19.41 | 113361 |
| 1728081600 | 19.52 | -0.16 | -0.81 | 19.6 | 19.6299 | 19.42 | 29780 |
| 1727995200 | 19.68 | -0.07 | -0.35 | 19.68 | 19.7499 | 19.6055 | 24561 |
| 1727908800 | 19.75 | 0.07 | 0.36 | 19.48 | 19.75 | 19.4612 | 44234 |
| 1727822400 | 19.68 | -0.11 | -0.56 | 19.62 | 19.7312 | 19.32 | 35459 |
| 1727735520 | 19.79 | -0.18 | -0.90 | 19.85 | 19.86 | 19.56 | 225992 |
| 1727476800 | 19.97 | -0.15 | -0.75 | 20.18 | 20.2 | 19.92 | 52923 |
| 1727390400 | 20.12 | -0.06 | -0.30 | 20.28 | 20.28 | 20.07 | 28779 |
| 1727304000 | 20.18 | -0.01 | -0.05 | 20.19 | 20.2899 | 20.05 | 20912 |
| 1727217600 | 20.19 | 0 | 0.00 | 20.18 | 20.2341 | 20 | 39902 |
| 1727131200 | 20.19 | -0.12 | -0.59 | 20.4 | 20.42 | 20.05 | 24762 |
| 1726872000 | 20.31 | 0.1 | 0.49 | 20.23 | 20.41 | 20.0501 | 43279 |
| 1726785600 | 20.21 | 0.22 | 1.10 | 19.95 | 20.2999 | 19.95 | 23242 |
| 1726699200 | 19.99 | 0.02 | 0.10 | 19.99 | 20.16 | 19.81 | 17092 |
| 1726612800 | 19.97 | 0.01 | 0.05 | 20.09 | 20.142 | 19.7773 | 32009 |
| 1726526400 | 19.96 | 0.16 | 0.81 | 19.86 | 19.96 | 19.7306 | 37973 |
| 1726267200 | 19.8 | 0.1 | 0.51 | 19.7 | 19.8999 | 19.7 | 19151 |
| 1726180800 | 19.7 | 0.04 | 0.20 | 19.67 | 19.79 | 19.58 | 27196 |
| 1726094400 | 19.66 | 0.01 | 0.05 | 19.69 | 19.77 | 19.43 | 59325 |
| 1726008000 | 19.65 | 0.05 | 0.26 | 19.6 | 19.7399 | 19.49 | 24245 |
| 1725921600 | 19.6 | 0.16 | 0.82 | 19.47 | 19.62 | 19.41 | 13841 |
| 1725662400 | 19.44 | -0.06 | -0.31 | 19.495 | 19.5527 | 19.2901 | 12507 |
| 1725576000 | 19.5 | 0.13 | 0.67 | 19.4 | 19.53 | 19.38 | 17603 |
| 1725489600 | 19.37 | 0.25 | 1.31 | 19.17 | 19.37 | 19.17 | 19941 |
| 1725403200 | 19.12 | -0.07 | -0.36 | 19.34 | 19.34 | 19.1 | 12002 |
| 1725057600 | 19.19 | -0.33 | -1.69 | 19.52 | 19.52 | 18.98 | 83452 |
| 1724971200 | 19.52 | 0.21 | 1.09 | 19.4 | 19.52 | 19.38 | 13314 |
| 1724884800 | 19.31 | 0.09 | 0.47 | 19.25 | 19.4 | 19.25 | 14711 |
| 1724798400 | 19.22 | -0.02 | -0.10 | 19.24 | 19.3 | 19.22 | 4129 |
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
