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 | 0.02 | 0.12012012012 | 16.65 | 16.95 | 16.5 | 39112 | 16.79097235 | CS |
| 4 | -0.59 | -3.41830822711 | 17.26 | 17.29 | 16.36 | 33275 | 16.80987393 | CS |
| 12 | 0.08 | 0.482218203737 | 16.59 | 17.29 | 16.36 | 42402 | 16.77508401 | CS |
| 26 | -1.18 | -6.6106442577 | 17.85 | 18.015 | 16.36 | 47430 | 17.06799168 | CS |
| 52 | 0.02 | 0.12012012012 | 16.65 | 18.47 | 16.18 | 39876 | 17.0025398 | CS |
| 156 | -2.17 | -11.5180467091 | 18.84 | 19.7086 | 14.63 | 40698 | 16.95478044 | CS |
| 260 | -2.21 | -11.7055084746 | 18.88 | 24.09 | 14.63 | 34312 | 18.06989202 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 16.649999 | -0.2 | -1.19 | 16.81 | 16.845 | 16.578 | 18436 |
| 1742942400 | 16.85 | -0.03 | -0.18 | 16.89 | 16.95 | 16.791 | 24737 |
| 1742856000 | 16.88 | 0.11 | 0.66 | 16.77 | 16.91 | 16.77 | 60557 |
| 1742596800 | 16.77 | 0.05 | 0.30 | 16.8 | 16.81 | 16.6 | 44141 |
| 1742510400 | 16.719999 | 0.14 | 0.84 | 16.649999 | 16.82 | 16.5 | 46532 |
| 1742424000 | 16.579999 | 0.04 | 0.24 | 16.54 | 16.7 | 16.469999 | 51251 |
| 1742337600 | 16.54 | -0.07 | -0.42 | 16.629999 | 16.69 | 16.5116 | 31731 |
| 1742251200 | 16.61 | -0.01 | -0.06 | 16.59 | 16.69 | 16.36 | 78420 |
| 1741992000 | 16.62 | -0.1 | -0.60 | 16.66 | 16.785 | 16.579999 | 39645 |
| 1741905600 | 16.719999 | -0.08 | -0.48 | 16.84 | 16.84 | 16.675 | 29065 |
| 1741819200 | 16.8 | -0.07 | -0.41 | 16.95 | 16.98 | 16.78 | 21614 |
| 1741732800 | 16.87 | -0.03 | -0.18 | 16.99 | 17.05 | 16.84 | 19730 |
| 1741646400 | 16.9 | -0.03 | -0.16 | 16.91 | 17.06 | 16.8651 | 14051 |
| 1741390800 | 16.9273 | -0.04 | -0.22 | 17.04 | 17.0605 | 16.91 | 21399 |
| 1741304400 | 16.964 | -0.03 | -0.17 | 17.02 | 17.096 | 16.964 | 17586 |
| 1741218000 | 16.9924 | 0.03 | 0.19 | 16.97 | 17.14 | 16.97 | 34532 |
| 1741131600 | 16.96 | -0.22 | -1.28 | 17.23 | 17.2899 | 16.96 | 33559 |
| 1741045200 | 17.18 | -0.07 | -0.41 | 17.22 | 17.29 | 17.16 | 26193 |
| 1740786000 | 17.25 | 0.04 | 0.23 | 17.26 | 17.26 | 17.18 | 20961 |
| 1740699600 | 17.21 | 0.04 | 0.23 | 17.26 | 17.26 | 17.155 | 30366 |
| 1740613200 | 17.17 | 0.04 | 0.23 | 17.18 | 17.1915 | 17.105 | 13294 |
| 1740526800 | 17.13 | 0.08 | 0.47 | 17.12 | 17.1446 | 17.0473 | 16812 |
| 1740440400 | 17.05 | -0.03 | -0.18 | 17.08 | 17.16 | 17.05 | 19544 |
| 1740181200 | 17.08 | 0.07 | 0.41 | 17.14 | 17.14 | 17.03 | 32432 |
| 1740094800 | 17.01 | -0.04 | -0.23 | 17.08 | 17.15 | 16.99 | 56315 |
| 1740008400 | 17.05 | 0.17 | 1.01 | 16.98 | 17.0699 | 16.8995 | 69711 |
| 1739922000 | 16.88 | 0.06 | 0.36 | 16.81 | 16.92 | 16.7901 | 48324 |
| 1739576400 | 16.82 | 0.07 | 0.42 | 16.81 | 16.89 | 16.8 | 59623 |
| 1739490000 | 16.75 | 0.1 | 0.60 | 16.7 | 16.77 | 16.66 | 54156 |
| 1739403600 | 16.649999 | -0.25 | -1.48 | 16.629999 | 16.75 | 16.629999 | 56326 |
| 1739317200 | 16.9 | 0.02 | 0.12 | 16.91 | 16.99 | 16.84 | 39386 |
| 1739230800 | 16.88 | -0.06 | -0.35 | 17 | 17.08 | 16.88 | 43341 |
| 1738971600 | 16.94 | -0.04 | -0.24 | 17.01 | 17.01 | 16.91 | 42049 |
| 1738885200 | 16.98 | 0.03 | 0.18 | 16.95 | 17.03 | 16.9 | 49794 |
| 1738798800 | 16.95 | 0.23 | 1.38 | 16.79 | 16.95 | 16.79 | 57504 |
| 1738712400 | 16.719999 | 0.09 | 0.57 | 16.67 | 16.719999 | 16.5792 | 74216 |
| 1738626000 | 16.625 | 0 | 0.03 | 16.62 | 16.625 | 16.55 | 53653 |
| 1738366800 | 16.62 | -0.09 | -0.54 | 16.75 | 16.7699 | 16.53 | 183972 |
| 1738280400 | 16.71 | 0.03 | 0.18 | 16.739999 | 16.76 | 16.68 | 76355 |
| 1738194000 | 16.68 | -0.03 | -0.18 | 16.76 | 16.76 | 16.64 | 37717 |
| 1738107600 | 16.71 | -0.11 | -0.65 | 16.83 | 16.83 | 16.7 | 76959 |
| 1738021200 | 16.82 | 0.05 | 0.30 | 16.83 | 16.8318 | 16.7 | 32523 |
| 1737762000 | 16.77 | -0.07 | -0.42 | 16.71 | 16.83 | 16.67 | 40988 |
| 1737675600 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1737589200 | 16.84 | 0.03 | 0.18 | 16.83 | 16.86 | 16.71 | 33825 |
| 1737502800 | 16.81 | 0.06 | 0.36 | 16.8 | 16.83 | 16.739999 | 28935 |
| 1737157200 | 16.75 | 0.04 | 0.24 | 16.81 | 16.81 | 16.69 | 23113 |
| 1737070800 | 16.71 | 0.08 | 0.48 | 16.68 | 16.77 | 16.649999 | 40001 |
| 1736984400 | 16.629999 | 0.16 | 0.97 | 16.61 | 16.68 | 16.54 | 40845 |
| 1736898000 | 16.469999 | -0.03 | -0.18 | 16.57 | 16.61 | 16.43 | 67528 |
| 1736811600 | 16.5 | -0.03 | -0.18 | 16.57 | 16.57 | 16.43 | 33953 |
| 1736552400 | 16.53 | -0.13 | -0.78 | 16.57 | 16.59 | 16.52 | 47043 |
| 1736379600 | 16.66 | -0.01 | -0.06 | 16.71 | 16.71 | 16.626 | 31459 |
| 1736293200 | 16.67 | 0.05 | 0.30 | 16.7 | 16.71 | 16.601199 | 72856 |
| 1736206800 | 16.62 | -0.09 | -0.54 | 16.78 | 16.78 | 16.59 | 34470 |
| 1735947600 | 16.71 | 0.07 | 0.42 | 16.64 | 16.76 | 16.6138 | 18062 |
| 1735861200 | 16.64 | 0.18 | 1.09 | 16.52 | 16.64 | 16.52 | 36240 |
| 1735688400 | 16.46 | 0 | 0.00 | 16.46 | 16.55 | 16.36 | 152556 |
| 1735602000 | 16.46 | -0.01 | -0.06 | 16.5 | 16.62 | 16.390799 | 149205 |
| 1735342800 | 16.469999 | -0.17 | -1.02 | 16.68 | 16.69 | 16.44 | 110260 |
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
