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 | 0.26 | 1.32113821138 | 19.68 | 20.21 | 19.4 | 530179 | 19.7634429 | CS |
| 4 | 3.84 | 23.850931677 | 16.1 | 20.45 | 15.79 | 669992 | 18.67103724 | CS |
| 12 | 2.57 | 14.7956246402 | 17.37 | 20.45 | 15.44 | 635696 | 17.21537213 | CS |
| 26 | 2.6 | 14.9942329873 | 17.34 | 20.45 | 15.44 | 662279 | 17.13850685 | CS |
| 52 | 4.93 | 32.8447701532 | 15.01 | 20.45 | 12.86 | 727292 | 16.35450538 | CS |
| 156 | 5.16 | 34.9120433018 | 14.78 | 22.1 | 11.145 | 961794 | 15.34909566 | CS |
| 260 | -1.58 | -7.34200743494 | 21.52 | 24.13 | 9.41 | 1403732 | 16.05664314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 19.94 | 0.1 | 0.50 | 19.99 | 20.11 | 19.88 | 507934 |
| 1732232400 | 19.84 | 0.18 | 0.92 | 19.63 | 19.95 | 19.44 | 532062 |
| 1732146000 | 19.66 | 0.06 | 0.31 | 20.06 | 20.06 | 19.49 | 612773 |
| 1732059600 | 19.6 | -0.27 | -1.36 | 19.66 | 19.72 | 19.43 | 506283 |
| 1731973200 | 19.87 | 0.01 | 0.05 | 19.84 | 20.21 | 19.7833 | 450372 |
| 1731714000 | 19.86 | 0.29 | 1.48 | 19.67 | 19.93 | 19.4 | 601836 |
| 1731627600 | 19.57 | -0.41 | -2.05 | 20.06 | 20.075 | 19.485 | 767002 |
| 1731541200 | 19.98 | -0.23 | -1.14 | 20.42 | 20.44 | 19.8 | 769264 |
| 1731454800 | 20.21 | 0.18 | 0.90 | 20.05 | 20.45 | 19.99 | 782755 |
| 1731368400 | 20.03 | 0.59 | 3.03 | 19.63 | 20.15 | 19.38 | 1189523 |
| 1731109200 | 19.44 | -0.12 | -0.61 | 19.16 | 19.53 | 18.78 | 1134767 |
| 1731022800 | 19.56 | 2.08 | 11.90 | 18.48 | 19.94 | 18.22 | 1758628 |
| 1730936400 | 17.48 | 1.05 | 6.39 | 17.25 | 17.57 | 17.18 | 927760 |
| 1730850000 | 16.43 | 0.23 | 1.42 | 16.2 | 16.504999 | 16.079999 | 476634 |
| 1730763600 | 16.2 | 0.3 | 1.89 | 15.83 | 16.235 | 15.83 | 409030 |
| 1730500800 | 15.9 | 0.1 | 0.63 | 15.87 | 16.04 | 15.84 | 397214 |
| 1730414400 | 15.8 | -0.44 | -2.71 | 16.26 | 16.335 | 15.79 | 447525 |
| 1730328000 | 16.239999 | -0.09 | -0.55 | 16.3 | 16.53 | 16.219999 | 461204 |
| 1730241600 | 16.329999 | -0.08 | -0.49 | 16.219999 | 16.425 | 16.21 | 396030 |
| 1730155200 | 16.41 | 0.29 | 1.80 | 16.309999 | 16.475 | 16.07 | 376328 |
| 1729896000 | 16.12 | 0.06 | 0.37 | 16.1 | 16.19 | 16 | 526172 |
| 1729809600 | 16.059999 | 0.22 | 1.39 | 15.86 | 16.081 | 15.84 | 551569 |
| 1729723200 | 15.84 | -0.13 | -0.81 | 15.86 | 16.01 | 15.715 | 514889 |
| 1729636800 | 15.97 | -0.27 | -1.66 | 16.14 | 16.21 | 15.93 | 749179 |
| 1729550400 | 16.239999 | -0.27 | -1.64 | 16.42 | 16.57 | 16.219999 | 476305 |
| 1729291200 | 16.51 | 0.18 | 1.10 | 16.399999 | 16.579999 | 16.34 | 375653 |
| 1729204800 | 16.329999 | 0.16 | 0.99 | 16.16 | 16.37 | 16.1 | 562229 |
| 1729118400 | 16.17 | 0.32 | 2.02 | 15.99 | 16.184999 | 15.89 | 422547 |
| 1729032000 | 15.85 | 0.04 | 0.25 | 15.83 | 16.1 | 15.76 | 575213 |
| 1728945600 | 15.81 | -0.07 | -0.44 | 15.84 | 15.865 | 15.71 | 483599 |
| 1728686400 | 15.88 | 0.35 | 2.25 | 15.58 | 15.905 | 15.55 | 385306 |
| 1728600000 | 15.53 | -0.28 | -1.77 | 15.63 | 15.65 | 15.44 | 443031 |
| 1728513600 | 15.81 | -0.02 | -0.13 | 15.77 | 15.99 | 15.75 | 505192 |
| 1728427200 | 15.83 | 0.1 | 0.64 | 15.79 | 15.905 | 15.69 | 460547 |
| 1728340800 | 15.73 | -0.49 | -3.02 | 16.12 | 16.16 | 15.685 | 645841 |
| 1728081600 | 16.219999 | 0.17 | 1.06 | 16.3 | 16.379999 | 16.11 | 558811 |
| 1727995200 | 16.05 | -0.33 | -2.01 | 16.26 | 16.27 | 15.975 | 405767 |
| 1727908800 | 16.379999 | -0.25 | -1.50 | 16.53 | 16.719999 | 16.379999 | 375838 |
| 1727822400 | 16.629999 | -0.25 | -1.48 | 16.79 | 16.855 | 16.379999 | 667392 |
| 1727736000 | 16.88 | 0.11 | 0.66 | 16.66 | 16.91 | 16.66 | 572865 |
| 1727476800 | 16.77 | 0.03 | 0.18 | 16.95 | 17 | 16.614999 | 523814 |
| 1727390400 | 16.739999 | 0.27 | 1.64 | 16.59 | 16.82 | 16.52 | 497204 |
| 1727304000 | 16.469999 | -0.33 | -1.96 | 16.739999 | 16.8 | 16.46 | 566809 |
| 1727217600 | 16.8 | 0.3 | 1.82 | 16.559999 | 16.83 | 16.504999 | 467558 |
| 1727131200 | 16.5 | -0.13 | -0.78 | 16.71 | 16.8 | 16.489999 | 385271 |
| 1726872000 | 16.629999 | -0.29 | -1.71 | 16.83 | 16.83 | 16.575 | 1789151 |
| 1726785600 | 16.92 | 0.35 | 2.11 | 16.94 | 17.05 | 16.82 | 670086 |
| 1726699200 | 16.57 | -0.09 | -0.54 | 16.64 | 16.98 | 16.52 | 431437 |
| 1726612800 | 16.66 | 0.21 | 1.28 | 16.6 | 16.86 | 16.53 | 411203 |
| 1726526400 | 16.45 | -0.1 | -0.60 | 16.649999 | 16.719999 | 16.395 | 405959 |
| 1726267200 | 16.55 | 0.37 | 2.29 | 16.39 | 16.675 | 16.295 | 636786 |
| 1726180800 | 16.18 | 0.39 | 2.47 | 15.88 | 16.305 | 15.875 | 704378 |
| 1726094400 | 15.79 | -0.23 | -1.44 | 15.9 | 15.92 | 15.65 | 841737 |
| 1726008000 | 16.02 | -0.29 | -1.78 | 16.28 | 16.29 | 15.765 | 823392 |
| 1725921600 | 16.309999 | -0.17 | -1.03 | 16.45 | 16.5 | 16.29 | 1023500 |
| 1725662400 | 16.48 | -0.31 | -1.85 | 16.82 | 16.99 | 16.465 | 638008 |
| 1725576000 | 16.79 | -0.11 | -0.65 | 16.85 | 16.91 | 16.645 | 881211 |
| 1725489600 | 16.9 | -0.31 | -1.80 | 17.2 | 17.26 | 16.9 | 797872 |
| 1725403200 | 17.21 | -0.12 | -0.69 | 17.17 | 17.38 | 17.11 | 1254632 |
| 1725057600 | 17.33 | 0.06 | 0.35 | 17.37 | 17.425 | 17.19 | 757993 |
| 1724971200 | 17.27 | 0.09 | 0.52 | 17.31 | 17.5 | 17.17 | 1013980 |
| 1724884800 | 17.18 | -0.23 | -1.32 | 17.32 | 17.44 | 17.165 | 776483 |
| 1724798400 | 17.41 | -0.25 | -1.42 | 17.58 | 17.66 | 17.4 | 868433 |
| 1724712000 | 17.66 | 0.04 | 0.23 | 17.77 | 18 | 17.655 | 716964 |
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
