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 | -2.45821042281 | 20.34 | 20.7423 | 19.29 | 24209 | 20.15856077 | CS |
| 4 | -0.31 | -1.53846153846 | 20.15 | 22.3 | 19.29 | 35209 | 21.00835245 | CS |
| 12 | -0.86 | -4.15458937198 | 20.7 | 22.3 | 19 | 33510 | 20.8034313 | CS |
| 26 | 0.08 | 0.404858299595 | 19.76 | 22.3 | 18.3 | 27260 | 20.47718206 | CS |
| 52 | 0.34 | 1.74358974359 | 19.5 | 22.3 | 18.22 | 25055 | 20.29296726 | CS |
| 156 | 0.34 | 1.74358974359 | 19.5 | 22.3 | 18.22 | 25055 | 20.29296726 | CS |
| 260 | 0.34 | 1.74358974359 | 19.5 | 22.3 | 18.22 | 25055 | 20.29296726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 19.84 | -0.45 | -2.22 | 20.3 | 20.4173 | 19.29 | 50565 |
| 1743028800 | 20.29 | -0.01 | -0.05 | 20.3 | 20.4878 | 20.25 | 5052 |
| 1742942400 | 20.3 | -0.12 | -0.56 | 20.35 | 20.5 | 20.25 | 24235 |
| 1742856000 | 20.415 | -0.16 | -0.75 | 20.74 | 20.7423 | 20.35 | 31818 |
| 1742596800 | 20.57 | 0.12 | 0.59 | 20.34 | 20.66 | 20.29 | 9580 |
| 1742510400 | 20.45 | -0.14 | -0.68 | 20.6 | 20.8683 | 20.32 | 19209 |
| 1742424000 | 20.59 | -0.41 | -1.95 | 20.96 | 21 | 20.32 | 25295 |
| 1742337600 | 21 | -0.09 | -0.43 | 21.09 | 21.375 | 20.976 | 48683 |
| 1742251200 | 21.09 | 0.27 | 1.30 | 20.82 | 21.38 | 20.82 | 33929 |
| 1741992000 | 20.82 | -0.33 | -1.56 | 20.95 | 21 | 20.75 | 26540 |
| 1741905600 | 21.15 | 0.15 | 0.71 | 21.13 | 21.747 | 21.0648 | 44795 |
| 1741819200 | 21 | 0.06 | 0.29 | 21 | 22.2 | 20.72 | 72166 |
| 1741732800 | 20.94 | -0.26 | -1.23 | 21.15 | 21.5 | 20.7201 | 40483 |
| 1741646400 | 21.2 | -0.17 | -0.80 | 21.37 | 21.8 | 21.05 | 59405 |
| 1741390800 | 21.37 | -0.26 | -1.20 | 21.49 | 21.86 | 21.2506 | 41890 |
| 1741304400 | 21.63 | -0.48 | -2.17 | 22 | 22.11 | 21.5119 | 38308 |
| 1741218000 | 22.11 | 0.91 | 4.29 | 21.37 | 22.3 | 21.25 | 71542 |
| 1741131600 | 21.2 | 0.2 | 0.95 | 21.1 | 21.3 | 20.903 | 16015 |
| 1741045200 | 21 | 0.4 | 1.94 | 20.7 | 21 | 20.65 | 24239 |
| 1740786000 | 20.6 | 0.54 | 2.69 | 20.15 | 20.72 | 20.15 | 20420 |
| 1740699600 | 20.06 | -0.79 | -3.79 | 20.95 | 20.95 | 20.05 | 58429 |
| 1740613200 | 20.85 | 0.2 | 0.97 | 20.96 | 21.025 | 20.76 | 40644 |
| 1740526800 | 20.65 | -0.32 | -1.53 | 21.05 | 21.23 | 20.6 | 33535 |
| 1740440400 | 20.97 | -0.68 | -3.14 | 21.5 | 21.79 | 20.96 | 44634 |
| 1740181200 | 21.65 | 0.1 | 0.46 | 21.88 | 21.88 | 21.5 | 18974 |
| 1740094800 | 21.55 | -0.4 | -1.82 | 22.07 | 22.07 | 21.45 | 29900 |
| 1740008400 | 21.95 | 0.3 | 1.39 | 21.76 | 22.18 | 21.7 | 29607 |
| 1739922000 | 21.65 | 0.4 | 1.88 | 21.25 | 21.79 | 21.25 | 17757 |
| 1739576400 | 21.25 | -0.65 | -2.97 | 21.65 | 21.74 | 21.2 | 34660 |
| 1739490000 | 21.9 | 0.35 | 1.62 | 21.5 | 22.24 | 21.45 | 35297 |
| 1739403600 | 21.55 | 0.55 | 2.62 | 20.91 | 21.65 | 20.91 | 57025 |
| 1739317200 | 21 | 0.18 | 0.86 | 20.84 | 21 | 20.78 | 22125 |
| 1739230800 | 20.82 | -0.09 | -0.43 | 20.97 | 20.97 | 20.75 | 41406 |
| 1738971600 | 20.91 | -0.02 | -0.10 | 20.95 | 20.9899 | 20.83 | 34705 |
| 1738885200 | 20.93 | 0.22 | 1.06 | 20.75 | 21 | 20.71 | 28444 |
| 1738798800 | 20.71 | 0.01 | 0.05 | 20.7 | 20.7999 | 20.6 | 9595 |
| 1738712400 | 20.7 | -0.1 | -0.48 | 20.8 | 20.8 | 20.5001 | 24501 |
| 1738626000 | 20.8 | 0.15 | 0.73 | 20.7 | 20.8 | 20.42 | 28241 |
| 1738366800 | 20.65 | 0.23 | 1.13 | 20.7 | 20.8925 | 20.5 | 21093 |
| 1738280400 | 20.42 | 0.22 | 1.09 | 20.24 | 20.4897 | 20.1857 | 22093 |
| 1738194000 | 20.2 | -0.04 | -0.20 | 20.23 | 20.4 | 20.15 | 25683 |
| 1738107600 | 20.24 | 0.24 | 1.20 | 20 | 20.24 | 19.9 | 24099 |
| 1738021200 | 20 | 0 | 0.00 | 19.95 | 20.22 | 19.86 | 27646 |
| 1737762000 | 20 | -0.24 | -1.19 | 20.37 | 20.45 | 19 | 276558 |
| 1737675600 | 20.24 | 0 | 0.00 | 20.24 | 20.24 | 20.24 | 0 |
| 1737589200 | 20.24 | -0.19 | -0.93 | 20.52 | 20.52 | 20.24 | 13409 |
| 1737502800 | 20.43 | -0.03 | -0.15 | 20.5 | 20.6376 | 20.4095 | 14125 |
| 1737157200 | 20.46 | 0.09 | 0.44 | 20.4 | 20.6 | 20.36 | 10068 |
| 1737070800 | 20.37 | -0.02 | -0.10 | 20.37 | 20.5 | 20.25 | 7380 |
| 1736984400 | 20.39 | -0.11 | -0.54 | 20.4 | 20.46 | 20.25 | 8671 |
| 1736898000 | 20.5 | 0 | 0.00 | 20.7 | 21 | 20.4 | 26118 |
| 1736811600 | 20.5 | -0.23 | -1.11 | 20.8 | 20.8808 | 20.4 | 22989 |
| 1736552400 | 20.73 | -0.19 | -0.93 | 20.96 | 21 | 20.55 | 17125 |
| 1736379600 | 20.9248 | -0.32 | -1.51 | 21.3 | 21.34 | 20.82 | 5063 |
| 1736293200 | 21.245 | -0.16 | -0.72 | 21.65 | 21.65 | 21 | 23166 |
| 1736206800 | 21.4 | 0.64 | 3.08 | 20.85 | 21.52 | 20.85 | 25596 |
| 1735947600 | 20.76 | 0.11 | 0.53 | 20.8 | 20.86 | 20.75 | 9624 |
| 1735861200 | 20.65 | -0.25 | -1.20 | 20.95 | 21.055002 | 20.64 | 16313 |
| 1735688400 | 20.9 | 0.02 | 0.10 | 20.91 | 20.93 | 20.78 | 16044 |
| 1735602000 | 20.88 | 0.01 | 0.05 | 20.875 | 21 | 20.75 | 9086 |
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
