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 | -0.4 | -2.46761258482 | 16.21 | 16.2772 | 15.7 | 172694 | 15.81588257 | CS |
| 4 | -0.77 | -4.6441495778 | 16.58 | 16.79 | 15.7 | 145380 | 16.3819428 | CS |
| 12 | -0.9497 | -5.66656921067 | 16.7597 | 17 | 15.7 | 107715 | 16.60706604 | CS |
| 26 | -0.52 | -3.18432333129 | 16.33 | 17 | 15.7 | 78176 | 16.58725098 | CS |
| 52 | 0.24 | 1.54142581888 | 15.57 | 17 | 15.52 | 80179 | 16.40506101 | CS |
| 156 | -5.29 | -25.0710900474 | 21.1 | 21.86 | 14.3 | 77707 | 16.97977107 | CS |
| 260 | -4.83 | -23.4011627907 | 20.64 | 24.5 | 14.3 | 65070 | 18.12787491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 15.81 | -0.06 | -0.38 | 15.87 | 15.8999 | 15.8 | 74933 |
| 1732578000 | 15.87 | 0.05 | 0.32 | 15.91 | 15.95 | 15.82 | 167681 |
| 1732318800 | 15.82 | 0.07 | 0.44 | 15.8 | 15.847934 | 15.76 | 123526 |
| 1732232400 | 15.75 | 0 | 0.00 | 15.7 | 15.86 | 15.7 | 146811 |
| 1732146000 | 15.75 | -0.11 | -0.69 | 15.81 | 15.95 | 15.7 | 180640 |
| 1732059600 | 15.86 | -0.37 | -2.28 | 16.2 | 16.2772 | 15.84 | 261729 |
| 1731973200 | 16.23 | -0.16 | -0.98 | 16.309999 | 16.3699 | 16.23 | 69590 |
| 1731714000 | 16.39 | -0.31 | -1.86 | 16.64 | 16.64 | 16.39 | 107533 |
| 1731627600 | 16.7 | 0.01 | 0.06 | 16.69 | 16.7725 | 16.649999 | 102111 |
| 1731541200 | 16.69 | 0 | 0.00 | 16.69 | 16.739999 | 16.649999 | 223747 |
| 1731454800 | 16.69 | -0.03 | -0.18 | 16.7 | 16.79 | 16.665 | 283457 |
| 1731368400 | 16.719999 | 0.06 | 0.36 | 16.64 | 16.719999 | 16.64 | 111808 |
| 1731109200 | 16.66 | 0.06 | 0.36 | 16.62 | 16.7 | 16.610499 | 104194 |
| 1731022800 | 16.6 | 0.09 | 0.55 | 16.55 | 16.61 | 16.54 | 167097 |
| 1730936400 | 16.51 | -0.21 | -1.26 | 16.62 | 16.66 | 16.51 | 134220 |
| 1730850000 | 16.719999 | 0.07 | 0.42 | 16.69 | 16.739999 | 16.67 | 100755 |
| 1730763600 | 16.649999 | 0.04 | 0.24 | 16.61 | 16.66 | 16.584 | 179709 |
| 1730500800 | 16.61 | 0 | 0.03 | 16.61 | 16.68 | 16.61 | 171196 |
| 1730414400 | 16.605 | -0.02 | -0.15 | 16.62 | 16.64 | 16.599799 | 127247 |
| 1730328000 | 16.629999 | 0.03 | 0.18 | 16.6 | 16.629999 | 16.579999 | 123066 |
| 1730241600 | 16.6 | -0.03 | -0.18 | 16.55 | 16.629999 | 16.55 | 83777 |
| 1730155200 | 16.629999 | 0.08 | 0.48 | 16.55 | 16.649999 | 16.55 | 128696 |
| 1729896000 | 16.55 | -0.04 | -0.24 | 16.57 | 16.61 | 16.55 | 163534 |
| 1729809600 | 16.59 | -0.04 | -0.24 | 16.629999 | 16.629999 | 16.54 | 142006 |
| 1729723200 | 16.629999 | -0.14 | -0.83 | 16.76 | 16.76 | 16.579999 | 129990 |
| 1729636800 | 16.77 | -0.03 | -0.18 | 16.8 | 16.8 | 16.77 | 203612 |
| 1729550400 | 16.8 | -0.04 | -0.24 | 16.83 | 16.83 | 16.78 | 108979 |
| 1729291200 | 16.84 | 0.08 | 0.48 | 16.8 | 16.85 | 16.7801 | 261792 |
| 1729204800 | 16.76 | 0.05 | 0.30 | 16.73 | 16.79 | 16.719999 | 100576 |
| 1729118400 | 16.71 | -0.02 | -0.12 | 16.719999 | 16.739999 | 16.71 | 62839 |
| 1729032000 | 16.73 | 0 | 0.00 | 16.73 | 16.739999 | 16.73 | 63552 |
| 1728945600 | 16.73 | -0.01 | -0.06 | 16.73 | 16.77 | 16.73 | 62206 |
| 1728686400 | 16.739999 | -0.04 | -0.24 | 16.739999 | 16.8 | 16.739999 | 56626 |
| 1728600000 | 16.78 | 0.03 | 0.18 | 16.78 | 16.82 | 16.75 | 44168 |
| 1728513600 | 16.75 | -0.02 | -0.12 | 16.75 | 16.805 | 16.739999 | 69170 |
| 1728427200 | 16.77 | 0.01 | 0.06 | 16.739999 | 16.81 | 16.739999 | 45332 |
| 1728340800 | 16.76 | -0.08 | -0.48 | 16.82 | 16.821 | 16.739999 | 79411 |
| 1728081600 | 16.84 | -0.02 | -0.12 | 16.84 | 16.88 | 16.84 | 64923 |
| 1727995200 | 16.86 | -0.03 | -0.18 | 16.84 | 16.89 | 16.83 | 130264 |
| 1727908800 | 16.89 | -0.04 | -0.24 | 16.86 | 16.9 | 16.85 | 76694 |
| 1727822400 | 16.93 | 0.07 | 0.42 | 16.86 | 16.94 | 16.85 | 90874 |
| 1727736000 | 16.86 | -0.02 | -0.12 | 16.85 | 16.88 | 16.83 | 69527 |
| 1727476800 | 16.88 | 0.04 | 0.24 | 16.84 | 16.9 | 16.84 | 70865 |
| 1727390400 | 16.84 | 0.01 | 0.06 | 16.84 | 16.88 | 16.84 | 64736 |
| 1727304000 | 16.83 | -0.01 | -0.06 | 16.83 | 16.88 | 16.82 | 65055 |
| 1727217600 | 16.84 | 0 | 0.00 | 16.83 | 16.8662 | 16.83 | 66396 |
| 1727131200 | 16.84 | 0.01 | 0.06 | 16.83 | 16.87 | 16.82 | 153454 |
| 1726872000 | 16.83 | -0.03 | -0.18 | 16.84 | 16.86 | 16.82 | 63772 |
| 1726785600 | 16.86 | 0.01 | 0.06 | 16.84 | 16.885 | 16.83 | 66802 |
| 1726699200 | 16.85 | -0.04 | -0.24 | 16.94 | 16.94 | 16.84 | 68058 |
| 1726612800 | 16.89 | 0.05 | 0.30 | 16.85 | 16.9 | 16.82 | 102567 |
| 1726526400 | 16.84 | -0.07 | -0.41 | 16.84 | 16.87 | 16.84 | 76038 |
| 1726267200 | 16.91 | -0.01 | -0.06 | 16.93 | 17 | 16.89 | 99538 |
| 1726180800 | 16.92 | 0.05 | 0.30 | 16.87 | 16.955975 | 16.8601 | 99395 |
| 1726094400 | 16.87 | -0.02 | -0.12 | 16.85 | 16.91 | 16.81 | 99307 |
| 1726008000 | 16.89 | 0.07 | 0.42 | 16.81 | 16.92 | 16.81 | 67550 |
| 1725921600 | 16.82 | 0 | 0.00 | 16.8 | 16.85 | 16.7856 | 87968 |
| 1725662400 | 16.82 | 0.05 | 0.30 | 16.76 | 16.875 | 16.76 | 61690 |
| 1725576000 | 16.77 | 0 | 0.00 | 16.76 | 16.795 | 16.739999 | 58914 |
| 1725489600 | 16.77 | 0 | 0.00 | 16.73 | 16.81 | 16.73 | 31846 |
| 1725403200 | 16.77 | 0.03 | 0.18 | 16.75 | 16.82 | 16.7401 | 65787 |
| 1725057600 | 16.739999 | 0.03 | 0.18 | 16.719999 | 16.8097 | 16.71 | 48550 |
| 1724971200 | 16.71 | -0.01 | -0.06 | 16.7 | 16.75 | 16.62 | 94352 |
| 1724884800 | 16.719999 | -0.02 | -0.12 | 16.75 | 16.79 | 16.719999 | 64530 |
| 1724798400 | 16.739999 | -0.02 | -0.12 | 16.75 | 16.7754 | 16.64 | 40490 |
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
