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 | -1.76 | -9.2582851131 | 19.01 | 19.6706 | 17.25 | 10905 | 18.41094931 | CS |
| 4 | -1.12 | -6.09689711486 | 18.37 | 19.69 | 17.25 | 17889 | 18.94065791 | CS |
| 12 | -1.42 | -7.60578468131 | 18.67 | 20.7 | 17.25 | 21538 | 19.47862288 | CS |
| 26 | -5.25 | -23.3333333333 | 22.5 | 25.99 | 17.25 | 47478 | 21.98622855 | CS |
| 52 | -5.25 | -23.3333333333 | 22.5 | 25.99 | 17.25 | 47478 | 21.98622855 | CS |
| 156 | -5.25 | -23.3333333333 | 22.5 | 25.99 | 17.25 | 47478 | 21.98622855 | CS |
| 260 | -5.25 | -23.3333333333 | 22.5 | 25.99 | 17.25 | 47478 | 21.98622855 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 17.25 | -1.33 | -7.16 | 18.57 | 18.9113 | 16.469999 | 34809 |
| 1732232400 | 18.58 | 0.63 | 3.51 | 18.08 | 19.1223 | 18.08 | 10729 |
| 1732146000 | 17.95 | -0.71 | -3.80 | 18.8 | 19.6706 | 17.95 | 21485 |
| 1732059600 | 18.66 | -0.12 | -0.64 | 18.77 | 19.2221 | 18.66 | 12333 |
| 1731973200 | 18.78 | -0.41 | -2.14 | 19.32 | 19.4 | 18.75 | 6718 |
| 1731714000 | 19.19 | 0.32 | 1.70 | 19.01 | 19.19 | 18.75 | 3259 |
| 1731627600 | 18.87 | -0.16 | -0.84 | 19.13 | 19.69 | 18.78 | 8338 |
| 1731541200 | 19.03 | -0.21 | -1.09 | 19.34 | 19.61 | 18.79 | 20827 |
| 1731454800 | 19.24 | -0.22 | -1.13 | 19.46 | 19.46 | 19 | 4578 |
| 1731368400 | 19.46 | 0.36 | 1.86 | 18.86 | 19.65 | 18.65 | 5699 |
| 1731109200 | 19.105 | 0.25 | 1.30 | 19.06 | 19.61 | 19.06 | 3404 |
| 1731022800 | 18.86 | -0.14 | -0.74 | 19.35 | 19.35 | 18.57 | 15148 |
| 1730936400 | 19 | -0.04 | -0.21 | 19.04 | 19.04 | 18.5 | 11531 |
| 1730850000 | 19.04 | 0.33 | 1.76 | 18.5 | 19.22 | 18.45 | 35775 |
| 1730763600 | 18.71 | 0.02 | 0.11 | 18.7 | 18.84 | 18.57 | 12938 |
| 1730500800 | 18.69 | -0.06 | -0.32 | 19.25 | 19.25 | 18.69 | 9617 |
| 1730414400 | 18.75 | -0.33 | -1.73 | 18.83 | 19.1115 | 18.75 | 4801 |
| 1730328000 | 19.08 | -0.17 | -0.88 | 19.01 | 19.3324 | 18.74 | 16612 |
| 1730241600 | 19.25 | 0.89 | 4.85 | 18.26 | 19.5 | 18.25 | 125710 |
| 1730155200 | 18.36 | -0.18 | -0.97 | 18.54 | 18.75 | 18.25 | 21426 |
| 1729896000 | 18.54 | 0.35 | 1.92 | 18.37 | 18.77 | 18.25 | 6855 |
| 1729809600 | 18.19 | -0.25 | -1.36 | 18.71 | 18.71 | 17.475 | 19573 |
| 1729723200 | 18.44 | -0.01 | -0.05 | 18.29 | 18.729 | 18.0437 | 11374 |
| 1729636800 | 18.45 | -0.11 | -0.59 | 18.58 | 18.99 | 18.205 | 7079 |
| 1729550400 | 18.56 | -0.48 | -2.52 | 19.26 | 19.44 | 18.5 | 17482 |
| 1729291200 | 19.04 | -0.32 | -1.65 | 19.49 | 19.49 | 18.91 | 8492 |
| 1729204800 | 19.36 | 0.42 | 2.22 | 18.69 | 19.5 | 18.69 | 13308 |
| 1729118400 | 18.94 | 0.05 | 0.26 | 19.17 | 19.24 | 18.76 | 5087 |
| 1729032000 | 18.89 | -0.41 | -2.12 | 19.27 | 19.4 | 18.695 | 15469 |
| 1728945600 | 19.3 | -0.49 | -2.48 | 19.7 | 19.79 | 19 | 5477 |
| 1728686400 | 19.79 | 0.74 | 3.88 | 19.05 | 19.79 | 19.005 | 15422 |
| 1728600000 | 19.05 | -0.34 | -1.75 | 19.21 | 19.41 | 18.785 | 6495 |
| 1728513600 | 19.39 | -0.14 | -0.72 | 19.33 | 19.51 | 19.2398 | 17963 |
| 1728427200 | 19.53 | 0.03 | 0.15 | 19.49 | 19.53 | 18.77 | 17319 |
| 1728340800 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.04 | 14793 |
| 1728081600 | 20 | 0.3 | 1.52 | 19.7 | 20.14 | 19.64 | 15173 |
| 1727995200 | 19.7 | -0.31 | -1.55 | 20.12 | 20.25 | 19.54 | 24908 |
| 1727908800 | 20.01 | 0.24 | 1.21 | 19.54 | 20.29 | 19.54 | 17315 |
| 1727822400 | 19.77 | -0.55 | -2.71 | 20.09 | 20.7 | 19.66 | 16181 |
| 1727736000 | 20.32 | 0.32 | 1.60 | 20.18 | 20.5 | 19.95 | 78496 |
| 1727476800 | 20 | 0.5 | 2.56 | 19.08 | 20.05 | 19.08 | 22873 |
| 1727390400 | 19.5 | -0.26 | -1.32 | 19.67 | 19.99 | 19.04 | 19733 |
| 1727304000 | 19.76 | -0.34 | -1.69 | 19.99 | 20.29 | 19.56 | 24722 |
| 1727217600 | 20.1 | 0.05 | 0.25 | 20 | 20.24 | 19.85 | 8217 |
| 1727131200 | 20.05 | -0.2 | -0.99 | 20.69 | 20.69 | 19.9 | 14009 |
| 1726872000 | 20.25 | 0.06 | 0.30 | 20.19 | 20.595 | 19.96 | 25759 |
| 1726785600 | 20.19 | 0.39 | 1.97 | 20 | 20.42 | 19.75 | 47512 |
| 1726699200 | 19.8 | 0.3 | 1.54 | 19.51 | 19.86 | 19.38 | 18751 |
| 1726612800 | 19.5 | 0.29 | 1.51 | 19.04 | 20.45 | 19.04 | 57677 |
| 1726526400 | 19.21 | -0.14 | -0.72 | 19.43 | 19.6557 | 19.02 | 10907 |
| 1726267200 | 19.35 | 0.06 | 0.31 | 19.5 | 19.75 | 19.1 | 6480 |
| 1726180800 | 19.29 | 0.19 | 0.99 | 18.94 | 19.4599 | 18.94 | 12206 |
| 1726094400 | 19.1 | -0.23 | -1.19 | 19.33 | 19.555 | 18.95 | 12470 |
| 1726008000 | 19.33 | 0.05 | 0.26 | 19.22 | 19.52 | 19.09 | 12971 |
| 1725921600 | 19.28 | 0.76 | 4.10 | 18.43 | 19.5 | 18.43 | 15967 |
| 1725662400 | 18.52 | -0.71 | -3.69 | 19.04 | 19.04 | 18.49 | 16760 |
| 1725576000 | 19.23 | -0.72 | -3.61 | 19.87 | 20.13 | 19.16 | 28689 |
| 1725489600 | 19.95 | -0.02 | -0.10 | 19.76 | 20.47 | 19.51 | 29312 |
| 1725403200 | 19.97 | -0.06 | -0.30 | 19.93 | 20.5 | 19.8 | 44510 |
| 1725057600 | 20.03 | 1.5 | 8.09 | 18.67 | 20.25 | 18 | 156003 |
| 1724971200 | 18.53 | -0.47 | -2.47 | 19.05 | 19.11 | 17.915 | 70523 |
| 1724884800 | 19 | -1 | -5.00 | 19.86 | 20.24 | 19 | 54778 |
| 1724798400 | 20 | 0.05 | 0.25 | 20.18 | 20.55 | 19.29 | 82945 |
| 1724712000 | 19.95 | -0.04 | -0.20 | 20.25 | 20.35 | 18.53 | 70028 |
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
