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 | 0.5 | 2.67094017094 | 18.72 | 19.5 | 18.61 | 2740967 | 19.15343477 | CS |
| 4 | 0.64 | 3.44456404736 | 18.58 | 19.5 | 16.94 | 2406128 | 18.44266335 | CS |
| 12 | 2.56 | 15.3661464586 | 16.66 | 19.5 | 15.51 | 1913297 | 18.23096621 | CS |
| 26 | 4.84 | 33.6578581363 | 14.38 | 19.5 | 13.355 | 1654302 | 16.73152457 | CS |
| 52 | 6.79 | 54.6259050684 | 12.43 | 19.5 | 11.9819 | 1932191 | 15.32760026 | CS |
| 156 | -7.25 | -27.3894975444 | 26.47 | 29.36 | 8.18 | 1989835 | 16.25007681 | CS |
| 260 | -5.89 | -23.4567901235 | 25.11 | 31.2 | 7.07 | 1903838 | 17.38841757 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 19.27 | -0.09 | -0.46 | 19.28 | 19.4 | 19.19 | 2555555 |
| 1732578000 | 19.36 | 0.23 | 1.20 | 19.25 | 19.5 | 19.05 | 4343909 |
| 1732318800 | 19.13 | 0.19 | 1.00 | 19.03 | 19.26 | 18.99 | 3263622 |
| 1732232400 | 18.94 | 0.17 | 0.91 | 18.85 | 19.22 | 18.79 | 1407775 |
| 1732146000 | 18.77 | 0.03 | 0.16 | 18.72 | 18.99 | 18.61 | 2133972 |
| 1732059600 | 18.74 | 0.41 | 2.24 | 18.1 | 18.88 | 18.1 | 1908878 |
| 1731973200 | 18.33 | 0.43 | 2.40 | 17.93 | 18.42 | 17.835 | 1926626 |
| 1731714000 | 17.9 | -0.79 | -4.23 | 18.42 | 18.6 | 17.8907 | 1650375 |
| 1731627600 | 18.69 | -0.01 | -0.05 | 18.68 | 18.985 | 18.57 | 1819113 |
| 1731541200 | 18.7 | 0.37 | 2.02 | 18.49 | 19.12 | 18.405 | 2919921 |
| 1731454800 | 18.33 | 0.28 | 1.55 | 17.78 | 18.38 | 16.94 | 4843454 |
| 1731368400 | 18.05 | 0.38 | 2.15 | 17.71 | 18.129 | 17.7 | 1633382 |
| 1731109200 | 17.67 | -0.34 | -1.89 | 18 | 18.03 | 17.55 | 2739176 |
| 1731022800 | 18.01 | 0.01 | 0.06 | 18.03 | 18.43 | 17.98 | 1085117 |
| 1730936400 | 18 | -0.07 | -0.39 | 18.91 | 18.91 | 17.94 | 3721265 |
| 1730850000 | 18.07 | 0.09 | 0.50 | 17.77 | 18.15 | 17.67 | 1707901 |
| 1730763600 | 17.98 | 0.21 | 1.18 | 17.75 | 18.172 | 17.71 | 1897441 |
| 1730500800 | 17.77 | 0.01 | 0.06 | 17.91 | 18.09 | 17.745 | 2334453 |
| 1730414400 | 17.76 | -0.49 | -2.68 | 18.15 | 18.19 | 17.75 | 2198486 |
| 1730328000 | 18.25 | -0.4 | -2.14 | 18.58 | 18.76 | 18.195 | 2032134 |
| 1730241600 | 18.65 | 0.19 | 1.03 | 18.37 | 18.65 | 18.2845 | 1474627 |
| 1730155200 | 18.46 | 0.13 | 0.71 | 18.55 | 18.65 | 18.435 | 1805909 |
| 1729896000 | 18.33 | -0.26 | -1.40 | 18.8 | 18.83 | 18.21 | 2212627 |
| 1729809600 | 18.59 | -0.25 | -1.33 | 18.54 | 18.74 | 18.41 | 1178672 |
| 1729723200 | 18.84 | 0.21 | 1.13 | 18.57 | 18.85 | 18.55 | 931992 |
| 1729636800 | 18.63 | -0.15 | -0.80 | 18.66 | 18.82 | 18.5 | 1479917 |
| 1729550400 | 18.78 | -0.36 | -1.88 | 19 | 19.1 | 18.69 | 1140081 |
| 1729291200 | 19.14 | 0.05 | 0.26 | 19.09 | 19.25 | 19 | 997921 |
| 1729204800 | 19.09 | 0.01 | 0.05 | 19.01 | 19.17 | 18.905 | 1441385 |
| 1729118400 | 19.08 | 0.03 | 0.16 | 19.24 | 19.33 | 19.06 | 1077656 |
| 1729032000 | 19.05 | 0.52 | 2.81 | 18.52 | 19.25 | 18.52 | 3052822 |
| 1728945600 | 18.53 | 0.12 | 0.65 | 18.27 | 18.75 | 18.18 | 1041061 |
| 1728686400 | 18.41 | 0.39 | 2.16 | 18.08 | 18.44 | 17.9801 | 1210320 |
| 1728600000 | 18.02 | -0.27 | -1.48 | 18.17 | 18.47 | 18.005 | 2424641 |
| 1728513600 | 18.29 | 0.07 | 0.38 | 18.1 | 18.31 | 18 | 2171577 |
| 1728427200 | 18.22 | 0.22 | 1.22 | 18.08 | 18.275 | 17.99 | 1365777 |
| 1728340800 | 18 | -0.1 | -0.55 | 17.97 | 18.09 | 17.885 | 1048792 |
| 1728081600 | 18.1 | 0.27 | 1.51 | 18.02 | 18.26 | 17.96 | 815025 |
| 1727995200 | 17.83 | -0.16 | -0.89 | 17.9 | 17.9 | 17.67 | 1056562 |
| 1727908800 | 17.99 | 0.01 | 0.06 | 17.88 | 18.08 | 17.77 | 2137129 |
| 1727822400 | 17.98 | -0.4 | -2.18 | 18.37 | 18.37 | 17.93 | 1056950 |
| 1727736000 | 18.38 | 0.04 | 0.22 | 18.27 | 18.48 | 18.17 | 1450616 |
| 1727476800 | 18.34 | 0.1 | 0.55 | 18.44 | 18.63 | 18.2406 | 789282 |
| 1727390400 | 18.24 | 0.07 | 0.39 | 18.05 | 18.4 | 18 | 2565742 |
| 1727304000 | 18.17 | -0.6 | -3.20 | 18.71 | 18.715 | 18.14 | 1595392 |
| 1727217600 | 18.77 | 0.27 | 1.46 | 18.53 | 18.87 | 18.53 | 1757609 |
| 1727131200 | 18.5 | 0.25 | 1.37 | 18.47 | 18.89 | 18.445 | 1797098 |
| 1726872000 | 18.25 | 0.18 | 1.00 | 17.99 | 18.28 | 17.84 | 6097675 |
| 1726785600 | 18.07 | 0.42 | 2.38 | 18.25 | 18.65 | 17.96 | 2885961 |
| 1726699200 | 17.65 | -0.08 | -0.45 | 17.74 | 18.15 | 17.53 | 2312665 |
| 1726612800 | 17.73 | 0.09 | 0.51 | 17.81 | 18.085 | 17.69 | 2805596 |
| 1726526400 | 17.64 | 0.5 | 2.92 | 17.25 | 17.745 | 17.01 | 2387279 |
| 1726267200 | 17.14 | 0.27 | 1.60 | 17.02 | 17.215 | 16.95 | 1333027 |
| 1726180800 | 16.87 | 0.06 | 0.36 | 16.84 | 17.14 | 16.71 | 1033619 |
| 1726094400 | 16.81 | 0.52 | 3.19 | 16.149999 | 16.85 | 15.93 | 1718171 |
| 1726008000 | 16.29 | 0.36 | 2.26 | 15.94 | 16.34 | 15.84 | 1601012 |
| 1725921600 | 15.93 | -0.08 | -0.50 | 15.96 | 16.105 | 15.51 | 1080407 |
| 1725662400 | 16.01 | -0.8 | -4.76 | 16.46 | 16.75 | 15.93 | 846714 |
| 1725576000 | 16.81 | 0.04 | 0.24 | 16.89 | 17.17 | 16.78 | 711478 |
| 1725489600 | 16.77 | 0.15 | 0.90 | 16.66 | 17.18 | 16.578 | 784463 |
| 1725403200 | 16.62 | -0.43 | -2.52 | 16.82 | 17.12 | 16.61 | 1088695 |
| 1725057600 | 17.05 | 0.05 | 0.29 | 17.1 | 17.27 | 16.83 | 1826468 |
| 1724971200 | 17 | 0.34 | 2.04 | 16.739999 | 17.105 | 16.62 | 782997 |
| 1724884800 | 16.66 | -0.16 | -0.95 | 16.71 | 16.94 | 16.649999 | 732802 |
| 1724798400 | 16.82 | 0.15 | 0.90 | 16.55 | 16.905 | 16.52 | 954021 |
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
