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 | 0.163 | 0.875073817577 | 18.627 | 18.81 | 18.49 | 135713 | 18.61271134 | CS |
| 4 | -0.34 | -1.77731312075 | 19.13 | 19.2 | 18.4726 | 146866 | 18.69641985 | CS |
| 12 | -0.05 | -0.265392781316 | 18.84 | 19.74 | 18.4726 | 141449 | 19.01695055 | CS |
| 26 | 0.81 | 4.50500556174 | 17.98 | 19.74 | 17.13 | 153807 | 18.47380062 | CS |
| 52 | 3.19 | 20.4487179487 | 15.6 | 19.74 | 15.5 | 167061 | 17.64856952 | CS |
| 156 | -6.26 | -24.9900199601 | 25.05 | 25.1 | 13.91 | 158808 | 17.70196538 | CS |
| 260 | -5.2 | -21.6756982076 | 23.99 | 26.26 | 10 | 155805 | 19.45485899 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 18.79 | 0.11 | 0.59 | 18.63 | 18.82 | 18.63 | 156536 |
| 1732232400 | 18.68 | 0.08 | 0.43 | 18.64 | 18.72 | 18.5984 | 115721 |
| 1732146000 | 18.6 | -0.01 | -0.05 | 18.61 | 18.63 | 18.49 | 132460 |
| 1732059600 | 18.61 | 0.02 | 0.11 | 18.6 | 18.64 | 18.53 | 149847 |
| 1731973200 | 18.59 | -0.01 | -0.05 | 18.55 | 18.73 | 18.53 | 171247 |
| 1731714000 | 18.6 | 0 | 0.00 | 18.6 | 18.64 | 18.5046 | 142693 |
| 1731627600 | 18.6 | -0.02 | -0.11 | 18.59 | 18.67 | 18.5063 | 170058 |
| 1731541200 | 18.62 | -0.03 | -0.16 | 18.76 | 18.7728 | 18.59 | 138868 |
| 1731454800 | 18.65 | -0.27 | -1.43 | 18.87 | 18.9 | 18.63 | 146798 |
| 1731368400 | 18.92 | -0.01 | -0.05 | 18.88 | 18.98 | 18.865 | 98670 |
| 1731109200 | 18.93 | 0.17 | 0.91 | 18.76 | 18.9451 | 18.74 | 110112 |
| 1731022800 | 18.76 | 0.18 | 0.98 | 18.59 | 18.8 | 18.58 | 161991 |
| 1730936400 | 18.578 | 0.02 | 0.10 | 18.56 | 18.63 | 18.53 | 112325 |
| 1730850000 | 18.56 | -0.01 | -0.05 | 18.52 | 18.6 | 18.4726 | 160520 |
| 1730763600 | 18.57 | -0.05 | -0.27 | 18.65 | 18.69 | 18.52 | 230457 |
| 1730500800 | 18.62 | -0.16 | -0.85 | 18.73 | 18.8 | 18.58 | 130000 |
| 1730414400 | 18.78 | 0.06 | 0.32 | 18.75 | 18.85 | 18.705 | 145726 |
| 1730328000 | 18.72 | 0.08 | 0.43 | 18.65 | 18.81 | 18.65 | 124804 |
| 1730241600 | 18.64 | -0.2 | -1.06 | 18.75 | 18.81 | 18.62 | 152398 |
| 1730155200 | 18.84 | -0.13 | -0.69 | 18.98 | 19.04 | 18.8 | 173282 |
| 1729896000 | 18.97 | -0.2 | -1.04 | 19.13 | 19.2 | 18.95 | 269177 |
| 1729809600 | 19.17 | 0.04 | 0.21 | 19.14 | 19.23 | 19.1 | 158591 |
| 1729723200 | 19.13 | -0.15 | -0.78 | 19.24 | 19.2889 | 19.09 | 95687 |
| 1729636800 | 19.28 | 0.05 | 0.26 | 19.23 | 19.35 | 19.22 | 92955 |
| 1729550400 | 19.23 | -0.12 | -0.62 | 19.34 | 19.4092 | 19.13 | 90261 |
| 1729291200 | 19.35 | 0.01 | 0.05 | 19.42 | 19.4999 | 19.35 | 78340 |
| 1729204800 | 19.34 | -0.12 | -0.62 | 19.49 | 19.49 | 19.31 | 74265 |
| 1729118400 | 19.46 | 0.15 | 0.78 | 19.32 | 19.48 | 19.32 | 135619 |
| 1729032000 | 19.31 | -0.1 | -0.52 | 19.42 | 19.42 | 19.265 | 183305 |
| 1728945600 | 19.41 | 0.02 | 0.10 | 19.38 | 19.42 | 19.35 | 125010 |
| 1728686400 | 19.39 | 0.07 | 0.36 | 19.29 | 19.42 | 19.29 | 66597 |
| 1728600000 | 19.32 | -0.06 | -0.31 | 19.37 | 19.3985 | 19.28 | 103110 |
| 1728513600 | 19.38 | 0.03 | 0.16 | 19.35 | 19.44 | 19.32 | 86444 |
| 1728427200 | 19.35 | 0.11 | 0.57 | 19.29 | 19.41 | 19.2509 | 96922 |
| 1728340800 | 19.24 | -0.14 | -0.72 | 19.38 | 19.38 | 19.24 | 115855 |
| 1728081600 | 19.38 | -0.06 | -0.31 | 19.4 | 19.48 | 19.36 | 137104 |
| 1727995200 | 19.44 | -0.04 | -0.21 | 19.52 | 19.52 | 19.24 | 122081 |
| 1727908800 | 19.48 | 0.01 | 0.05 | 19.53 | 19.5597 | 19.3236 | 141290 |
| 1727822400 | 19.47 | -0.06 | -0.31 | 19.45 | 19.7399 | 19.45 | 140241 |
| 1727736000 | 19.53 | 0.04 | 0.21 | 19.47 | 19.74 | 19.4 | 484022 |
| 1727476800 | 19.49 | 0.21 | 1.09 | 19.38 | 19.53 | 19.3 | 146691 |
| 1727390400 | 19.28 | -0.1 | -0.52 | 19.45 | 19.6 | 19.24 | 197568 |
| 1727304000 | 19.38 | -0.01 | -0.05 | 19.42 | 19.42 | 19.3 | 144819 |
| 1727217600 | 19.39 | 0.04 | 0.21 | 19.4 | 19.4 | 19.338 | 166929 |
| 1727131200 | 19.35 | 0.07 | 0.36 | 19.28 | 19.37 | 19.258 | 127871 |
| 1726872000 | 19.28 | 0.1 | 0.52 | 19.23 | 19.31 | 19.17 | 165500 |
| 1726785600 | 19.18 | 0.12 | 0.63 | 19.12 | 19.2 | 19.04 | 178769 |
| 1726699200 | 19.06 | 0.06 | 0.32 | 19.05 | 19.08 | 18.9475 | 172962 |
| 1726612800 | 19 | 0.02 | 0.11 | 18.98 | 19 | 18.9009 | 212317 |
| 1726526400 | 18.98 | 0.02 | 0.11 | 19.03 | 19.0548 | 18.96 | 175642 |
| 1726267200 | 18.96 | 0.11 | 0.58 | 18.87 | 18.9706 | 18.814 | 163853 |
| 1726180800 | 18.85 | 0.05 | 0.27 | 18.81 | 18.87 | 18.7 | 129758 |
| 1726094400 | 18.8 | 0.1 | 0.53 | 18.72 | 18.8 | 18.67 | 117443 |
| 1726008000 | 18.7 | -0.01 | -0.05 | 18.7 | 18.7634 | 18.65 | 180755 |
| 1725921600 | 18.71 | 0.02 | 0.11 | 18.7 | 18.7845 | 18.65 | 158053 |
| 1725662400 | 18.69 | -0.1 | -0.53 | 18.77 | 18.82 | 18.69 | 108589 |
| 1725576000 | 18.79 | 0.04 | 0.21 | 18.77 | 18.81 | 18.7053 | 82365 |
| 1725489600 | 18.75 | 0 | 0.00 | 18.75 | 18.755 | 18.675 | 122457 |
| 1725403200 | 18.75 | -0.05 | -0.27 | 18.75 | 18.8 | 18.68 | 144692 |
| 1725057600 | 18.8 | -0.07 | -0.37 | 18.84 | 18.88 | 18.78 | 96574 |
| 1724971200 | 18.87 | 0.07 | 0.37 | 18.79 | 18.88 | 18.775 | 114311 |
| 1724884800 | 18.8 | 0.01 | 0.05 | 18.72 | 18.854 | 18.65 | 114844 |
| 1724798400 | 18.79 | 0.06 | 0.32 | 18.71 | 18.82 | 18.62 | 144823 |
| 1724712000 | 18.73 | 0.04 | 0.21 | 18.66 | 18.75 | 18.6 | 154793 |
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
