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 | -0.25 | -1.21654501217 | 20.55 | 20.59 | 20.24 | 53201 | 20.37373496 | CS |
| 4 | -0.13 | -0.636319138522 | 20.43 | 20.59 | 20.22 | 54483 | 20.40024031 | CS |
| 12 | 0.05 | 0.246913580247 | 20.25 | 20.8 | 19.85 | 50442 | 20.41983823 | CS |
| 26 | -1.27 | -5.88780713955 | 21.57 | 21.65 | 19.74 | 57011 | 20.53454393 | CS |
| 52 | 1.26 | 6.61764705882 | 19.04 | 21.73 | 17.7818 | 55375 | 19.98077268 | CS |
| 156 | -4.92 | -19.5083267248 | 25.22 | 26.36 | 15.45 | 68968 | 19.42396634 | CS |
| 260 | 0.49 | 2.47349823322 | 19.81 | 31.43 | 15.45 | 64877 | 22.20383411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 20.3 | 0.03 | 0.15 | 20.34 | 20.3739 | 20.24 | 56671 |
| 1743115200 | 20.27 | -0.03 | -0.15 | 20.35 | 20.3799 | 20.24 | 38571 |
| 1743028800 | 20.3 | -0.08 | -0.39 | 20.43 | 20.43 | 20.27 | 47074 |
| 1742942400 | 20.38 | -0.02 | -0.10 | 20.47 | 20.4707 | 20.26 | 71746 |
| 1742856000 | 20.4 | -0.09 | -0.44 | 20.5 | 20.58 | 20.36 | 62279 |
| 1742596800 | 20.49 | -0.04 | -0.19 | 20.55 | 20.59 | 20.44 | 46333 |
| 1742510400 | 20.53 | 0.08 | 0.39 | 20.54 | 20.55 | 20.455 | 37817 |
| 1742424000 | 20.45 | -0.08 | -0.39 | 20.52 | 20.55 | 20.3401 | 87912 |
| 1742337600 | 20.53 | 0.03 | 0.15 | 20.52 | 20.55 | 20.3925 | 38225 |
| 1742251200 | 20.5 | 0.16 | 0.79 | 20.41 | 20.5 | 20.34 | 33778 |
| 1741992000 | 20.34 | 0.08 | 0.39 | 20.31 | 20.4 | 20.2599 | 60853 |
| 1741905600 | 20.26 | -0.18 | -0.88 | 20.46 | 20.52 | 20.25 | 64283 |
| 1741819200 | 20.44 | 0.22 | 1.09 | 20.3 | 20.52 | 20.24 | 61557 |
| 1741732800 | 20.22 | -0.11 | -0.54 | 20.33 | 20.35 | 20.22 | 43544 |
| 1741646400 | 20.33 | -0.05 | -0.25 | 20.38 | 20.48 | 20.2809 | 27065 |
| 1741390800 | 20.38 | -0.04 | -0.20 | 20.42 | 20.5 | 20.36 | 27099 |
| 1741304400 | 20.42 | 0 | 0.00 | 20.31 | 20.48 | 20.31 | 41698 |
| 1741218000 | 20.42 | 0 | 0.00 | 20.42 | 20.5286 | 20.3502 | 63891 |
| 1741131600 | 20.42 | -0.06 | -0.29 | 20.48 | 20.59 | 20.33 | 72542 |
| 1741045200 | 20.48 | 0.08 | 0.39 | 20.4 | 20.5 | 20.3501 | 81124 |
| 1740786000 | 20.4 | -0.03 | -0.15 | 20.43 | 20.58 | 20.35 | 82263 |
| 1740699600 | 20.43 | -0.04 | -0.20 | 20.47 | 20.5167 | 20.39 | 77170 |
| 1740613200 | 20.47 | -0.06 | -0.29 | 20.56 | 20.58 | 20.3901 | 47033 |
| 1740526800 | 20.53 | 0.08 | 0.39 | 20.5 | 20.55 | 20.3 | 63134 |
| 1740440400 | 20.45 | -0.05 | -0.24 | 20.56 | 20.6 | 20.35 | 61719 |
| 1740181200 | 20.5 | -0.16 | -0.77 | 20.6 | 20.6 | 20.43 | 43167 |
| 1740094800 | 20.66 | 0.03 | 0.15 | 20.65 | 20.73 | 20.59 | 79432 |
| 1740008400 | 20.63 | -0.12 | -0.58 | 20.74 | 20.7453 | 20.57 | 74896 |
| 1739922000 | 20.75 | 0.03 | 0.14 | 20.79 | 20.8 | 20.6 | 55751 |
| 1739576400 | 20.72 | 0.09 | 0.44 | 20.68 | 20.77 | 20.625 | 46921 |
| 1739490000 | 20.63 | 0.17 | 0.83 | 20.51 | 20.69 | 20.47 | 59180 |
| 1739403600 | 20.46 | -0.05 | -0.24 | 20.38 | 20.505 | 20.3 | 37431 |
| 1739317200 | 20.51 | 0.03 | 0.15 | 20.5 | 20.5299 | 20.3611 | 55352 |
| 1739230800 | 20.48 | -0.06 | -0.29 | 20.64 | 20.64 | 20.3868 | 51092 |
| 1738971600 | 20.54 | -0.03 | -0.15 | 20.62 | 20.62 | 20.44 | 33070 |
| 1738885200 | 20.57 | -0.06 | -0.29 | 20.67 | 20.7 | 20.55 | 38106 |
| 1738798800 | 20.63 | 0.11 | 0.54 | 20.62 | 20.65 | 20.45 | 58483 |
| 1738712400 | 20.52 | 0.13 | 0.64 | 20.46 | 20.59 | 20.4 | 45505 |
| 1738626000 | 20.39 | -0.04 | -0.20 | 20.4 | 20.46 | 20.2241 | 66243 |
| 1738366800 | 20.43 | 0.05 | 0.25 | 20.48 | 20.55 | 20.3651 | 47557 |
| 1738280400 | 20.38 | 0.16 | 0.79 | 20.25 | 20.4 | 20.25 | 65518 |
| 1738194000 | 20.22 | -0.06 | -0.30 | 20.23 | 20.34 | 20.09 | 41206 |
| 1738107600 | 20.28 | -0.1 | -0.49 | 20.38 | 20.435 | 20.25 | 66727 |
| 1738021200 | 20.38 | -0.04 | -0.20 | 20.43 | 20.48 | 20.33 | 56765 |
| 1737762000 | 20.42 | 0.03 | 0.15 | 20.36 | 20.49 | 20.36 | 24983 |
| 1737675600 | 20.39 | 0 | 0.00 | 20.39 | 20.39 | 20.39 | 0 |
| 1737589200 | 20.39 | -0.03 | -0.15 | 20.43 | 20.51 | 20.36 | 37476 |
| 1737502800 | 20.42 | 0.03 | 0.15 | 20.41 | 20.45 | 20.276 | 50365 |
| 1737157200 | 20.39 | 0.01 | 0.05 | 20.41 | 20.4999 | 20.36 | 36968 |
| 1737070800 | 20.38 | 0.05 | 0.25 | 20.4 | 20.46 | 20.2983 | 30763 |
| 1736984400 | 20.33 | 0.31 | 1.55 | 20.22 | 20.34 | 20.084 | 32114 |
| 1736898000 | 20.02 | 0.13 | 0.65 | 19.94 | 20.0808 | 19.9 | 27032 |
| 1736811600 | 19.89 | -0.12 | -0.60 | 20.01 | 20.0557 | 19.85 | 36639 |
| 1736552400 | 20.01 | -0.15 | -0.74 | 20.05 | 20.06 | 19.88 | 47976 |
| 1736379600 | 20.16 | 0.11 | 0.55 | 20.07 | 20.2152 | 20.06 | 30502 |
| 1736293200 | 20.05 | -0.24 | -1.18 | 20.24 | 20.32 | 20.05 | 39812 |
| 1736206800 | 20.29 | -0.06 | -0.29 | 20.52 | 20.52 | 20.16 | 38664 |
| 1735947600 | 20.35 | 0.13 | 0.64 | 20.25 | 20.39 | 20.2101 | 30345 |
| 1735861200 | 20.22 | 0.28 | 1.40 | 20.05 | 20.28 | 19.981 | 44413 |
| 1735688400 | 19.94 | 0.09 | 0.45 | 19.94 | 20.0457 | 19.8207 | 103965 |
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
