We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.1275 | 0.638377769433 | 19.9725 | 20.1905 | 19.42 | 569058 | 19.77477012 | CS |
| 4 | 2.6 | 14.8571428571 | 17.5 | 21.32 | 16.95 | 425118 | 18.75240218 | CS |
| 12 | 1.67 | 9.06131307651 | 18.43 | 21.32 | 16.95 | 410725 | 18.2458136 | CS |
| 26 | 2.18 | 12.1651785714 | 17.92 | 21.32 | 15.35 | 536618 | 17.37054597 | CS |
| 52 | 6.79 | 51.0142749812 | 13.31 | 21.32 | 11.55 | 544560 | 16.8567396 | CS |
| 156 | 7 | 53.4351145038 | 13.1 | 21.32 | 11.55 | 484828 | 16.28716594 | CS |
| 260 | 7 | 53.4351145038 | 13.1 | 21.32 | 11.55 | 484828 | 16.28716594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 19.9 | -0.01 | -0.05 | 20.25 | 20.2653 | 19.7 | 425483 |
| 1732059600 | 19.91 | 0.26 | 1.32 | 19.62 | 20.02 | 19.42 | 704280 |
| 1731973200 | 19.65 | 0 | 0.00 | 19.68 | 20.14 | 19.57 | 447442 |
| 1731714000 | 19.65 | -0.08 | -0.41 | 19.86 | 20.14 | 19.52 | 426310 |
| 1731627600 | 19.73 | -0.2 | -1.00 | 20.08 | 20.08 | 19.52 | 895053 |
| 1731541200 | 19.93 | 1.47 | 7.96 | 19.99 | 21.32 | 18.14 | 1118575 |
| 1731454800 | 18.46 | -0.18 | -0.97 | 18.67 | 18.77 | 18.32 | 308774 |
| 1731368400 | 18.64 | 0.07 | 0.38 | 18.74 | 18.9 | 18.47 | 456606 |
| 1731109200 | 18.57 | 0.48 | 2.65 | 18.04 | 18.58 | 17.93 | 334721 |
| 1731022800 | 18.09 | -0.18 | -0.99 | 18.36 | 18.36 | 17.73 | 617859 |
| 1730936400 | 18.27 | 0.61 | 3.45 | 18.48 | 18.65 | 18.08 | 484477 |
| 1730850000 | 17.66 | 0.68 | 4.00 | 17.12 | 17.68 | 17.06 | 299716 |
| 1730763600 | 16.98 | -0.04 | -0.24 | 16.95 | 17.18 | 16.95 | 346773 |
| 1730500800 | 17.02 | -0.24 | -1.39 | 17.39 | 17.46 | 17 | 252766 |
| 1730414400 | 17.26 | -0.2 | -1.15 | 17.55 | 17.75 | 17.26 | 210261 |
| 1730328000 | 17.46 | 0.08 | 0.46 | 17.31 | 17.57 | 17.31 | 231392 |
| 1730241600 | 17.38 | -0.16 | -0.91 | 17.4 | 17.5 | 17.235 | 382826 |
| 1730155200 | 17.54 | 0.19 | 1.10 | 17.41 | 17.65 | 17.41 | 201858 |
| 1729896000 | 17.35 | -0.22 | -1.25 | 17.74 | 17.74 | 17.24 | 242179 |
| 1729809600 | 17.57 | 0.15 | 0.86 | 17.41 | 17.59 | 17.24 | 221215 |
| 1729723200 | 17.42 | 0.08 | 0.46 | 17.25 | 17.46 | 17.13 | 187524 |
| 1729636800 | 17.34 | -0.4 | -2.25 | 17.6 | 17.69 | 17.29 | 238992 |
| 1729550400 | 17.74 | -0.04 | -0.22 | 17.74 | 17.84 | 17.62 | 152849 |
| 1729291200 | 17.78 | -0.2 | -1.11 | 18.01 | 18.01 | 17.75 | 208425 |
| 1729204800 | 17.98 | 0.02 | 0.11 | 18.16 | 18.16 | 17.9 | 238330 |
| 1729118400 | 17.96 | 0.09 | 0.50 | 18.04 | 18.15 | 17.87 | 250216 |
| 1729032000 | 17.87 | -0.54 | -2.93 | 18.21 | 18.45 | 17.855 | 296692 |
| 1728945600 | 18.41 | 0.28 | 1.54 | 18.04 | 18.44 | 17.97 | 274564 |
| 1728686400 | 18.13 | 0.19 | 1.06 | 17.94 | 18.18 | 17.812 | 370051 |
| 1728600000 | 17.94 | 0.42 | 2.40 | 17.65 | 18.12 | 17.65 | 302191 |
| 1728513600 | 17.52 | 0.32 | 1.86 | 17.11 | 17.72 | 16.97 | 588236 |
| 1728427200 | 17.2 | 0.1 | 0.58 | 17.03 | 17.62 | 17.01 | 747036 |
| 1728340800 | 17.1 | -1.54 | -8.26 | 18.55 | 18.5725 | 17.01 | 698403 |
| 1728081600 | 18.64 | 0.42 | 2.31 | 18.39 | 18.69 | 18.39 | 190791 |
| 1727995200 | 18.22 | 0.24 | 1.33 | 17.94 | 18.33 | 17.87 | 249582 |
| 1727908800 | 17.98 | -0.28 | -1.53 | 18.28 | 18.3638 | 17.78 | 381840 |
| 1727822400 | 18.26 | 0.2 | 1.11 | 18.17 | 18.5 | 17.99 | 309576 |
| 1727736000 | 18.06 | -0.16 | -0.88 | 18.13 | 18.2 | 17.905 | 361793 |
| 1727476800 | 18.22 | -0.3 | -1.62 | 18.57 | 18.65 | 18.21 | 350413 |
| 1727390400 | 18.52 | -0.31 | -1.65 | 19.01 | 19.24 | 18.52 | 519575 |
| 1727304000 | 18.83 | 0.75 | 4.15 | 18.15 | 18.88 | 18.0548 | 722664 |
| 1727217600 | 18.08 | 0.18 | 1.01 | 18 | 18.17 | 17.912 | 400868 |
| 1727131200 | 17.9 | -0.03 | -0.17 | 17.94 | 18.09 | 17.7174 | 324059 |
| 1726872000 | 17.93 | -0.26 | -1.43 | 18 | 18.3 | 17.93 | 941655 |
| 1726785600 | 18.19 | 0.27 | 1.51 | 18.38 | 18.42 | 18.02 | 444249 |
| 1726699200 | 17.92 | 0.21 | 1.19 | 17.7 | 18.13 | 17.66 | 584428 |
| 1726612800 | 17.71 | -0.08 | -0.45 | 17.48 | 17.83 | 17.42 | 953047 |
| 1726526400 | 17.79 | 0.19 | 1.08 | 17.67 | 17.845 | 17.55 | 248627 |
| 1726267200 | 17.6 | 0.23 | 1.32 | 17.53 | 17.77 | 17.49 | 300813 |
| 1726180800 | 17.37 | 0 | 0.00 | 17.49 | 17.59 | 17.28 | 276284 |
| 1726094400 | 17.37 | -0.7 | -3.87 | 18.04 | 18.05 | 17.36 | 348482 |
| 1726008000 | 18.07 | -0.35 | -1.90 | 18.41 | 18.46 | 18.06 | 459318 |
| 1725921600 | 18.42 | 0.16 | 0.88 | 18.28 | 18.6 | 18.07 | 521128 |
| 1725662400 | 18.26 | 0.17 | 0.94 | 18.06 | 18.285 | 17.92 | 497806 |
| 1725576000 | 18.09 | -0.21 | -1.15 | 18.18 | 18.26 | 18.055 | 311700 |
| 1725489600 | 18.3 | 0.09 | 0.49 | 18.38 | 18.51 | 18.28 | 358190 |
| 1725403200 | 18.21 | -0.31 | -1.67 | 18.25 | 18.34 | 18 | 415602 |
| 1725057600 | 18.52 | 0.14 | 0.76 | 18.43 | 18.6 | 18.345 | 336497 |
| 1724971200 | 18.38 | 0.03 | 0.16 | 18.43 | 18.58 | 18.24 | 490622 |
| 1724884800 | 18.35 | -0.1 | -0.54 | 18.46 | 18.69 | 18.25 | 433521 |
| 1724798400 | 18.45 | -0.12 | -0.65 | 18.55 | 18.67 | 18.4 | 260623 |
| 1724712000 | 18.57 | -0.17 | -0.91 | 18.86 | 18.9 | 18.51 | 275309 |
| 1724452800 | 18.74 | 0.68 | 3.77 | 18.12 | 18.76 | 18.0533 | 583050 |
| 1724366400 | 18.06 | -0.11 | -0.61 | 18.22 | 18.4 | 18 | 445508 |
| 1724280000 | 18.17 | -0.2 | -1.09 | 18.43 | 18.485 | 18.08 | 654361 |
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
