We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.85 | -8.61667442944 | 21.47 | 21.47 | 19.25 | 135383 | 20.38030903 | CS |
| 4 | -0.74 | -3.63457760314 | 20.36 | 21.47 | 19.25 | 58252 | 20.44713248 | CS |
| 12 | 0.15 | 0.770416024653 | 19.47 | 21.47 | 17.93 | 41960 | 20.00751413 | CS |
| 26 | 1.1 | 5.93952483801 | 18.52 | 21.47 | 16.67 | 42248 | 19.4105373 | CS |
| 52 | 3.32 | 20.3680981595 | 16.3 | 21.47 | 13.78 | 30776 | 18.68965505 | CS |
| 156 | 6.61 | 50.8070714835 | 13.01 | 21.47 | 7.91 | 23285 | 14.4606648 | CS |
| 260 | 5.76 | 41.5584415584 | 13.86 | 21.47 | 2.2401 | 49073 | 9.35500601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 20.23 | -0.19 | -0.93 | 20.44 | 20.595 | 20.2 | 183974 |
| 1734651600 | 20.42 | 0.15 | 0.74 | 20.61 | 20.61 | 20.0484 | 247999 |
| 1734565200 | 20.27 | -0.42 | -2.03 | 20.77 | 20.85 | 20.25 | 133144 |
| 1734478800 | 20.69 | -0.07 | -0.34 | 20.73 | 20.73 | 20.6 | 59978 |
| 1734392400 | 20.76 | 0.25 | 1.22 | 20.46 | 20.78 | 20.43 | 40420 |
| 1734133200 | 20.51 | -0.18 | -0.87 | 20.6325 | 20.75 | 20.36 | 98645 |
| 1734046800 | 20.69 | -0.02 | -0.10 | 20.57 | 20.76 | 20.56 | 18423 |
| 1733960400 | 20.71 | 0.19 | 0.93 | 20.65 | 20.85 | 20.52 | 50538 |
| 1733874000 | 20.52 | 0.08 | 0.39 | 20.45 | 20.79 | 20.45 | 38413 |
| 1733787600 | 20.44 | -0.19 | -0.92 | 20.4843 | 20.69 | 20.4 | 29028 |
| 1733528400 | 20.63 | 0.02 | 0.10 | 20.55 | 20.72 | 20.49 | 29489 |
| 1733442000 | 20.61 | -0.03 | -0.15 | 20.72 | 20.79 | 20.59 | 18107 |
| 1733355600 | 20.64 | 0.1 | 0.49 | 20.62 | 20.645 | 20.4798 | 14642 |
| 1733269200 | 20.54 | -0.08 | -0.39 | 20.5842 | 20.61 | 20.48 | 24993 |
| 1733182800 | 20.62 | 0.16 | 0.78 | 20.51 | 20.68 | 20.41 | 23420 |
| 1732917840 | 20.46 | 0.02 | 0.10 | 20.64 | 20.64 | 20.45 | 14107 |
| 1732750800 | 20.44 | 0.01 | 0.05 | 20.55 | 20.55 | 20.44 | 12193 |
| 1732664400 | 20.43 | -0.05 | -0.24 | 20.455 | 20.49 | 20.3069 | 21871 |
| 1732578000 | 20.48 | 0.11 | 0.54 | 20.385 | 20.67 | 20.33 | 31269 |
| 1732318800 | 20.37 | 0.08 | 0.39 | 20.45 | 20.5 | 20.35 | 21075 |
| 1732232400 | 20.29 | 0.15 | 0.74 | 20.23 | 20.44 | 20.15 | 33346 |
| 1732146000 | 20.14 | 0.07 | 0.35 | 20.17 | 20.18 | 20.04 | 20572 |
| 1732059600 | 20.07 | -0.01 | -0.05 | 20.18 | 20.18 | 19.99 | 30132 |
| 1731973200 | 20.08 | 0.13 | 0.65 | 19.95 | 20.25 | 19.84 | 30495 |
| 1731714000 | 19.95 | -0.03 | -0.15 | 20.08 | 20.08 | 19.95 | 32362 |
| 1731627600 | 19.98 | -0.14 | -0.70 | 20.175 | 20.235 | 19.96 | 52536 |
| 1731541200 | 20.12 | -0.28 | -1.37 | 20.44 | 20.44 | 20.12 | 28654 |
| 1731454800 | 20.4 | 0.33 | 1.64 | 20.37 | 20.51 | 20.315 | 89213 |
| 1731368400 | 20.07 | 0.25 | 1.26 | 19.94 | 20.08 | 19.895 | 75365 |
| 1731109200 | 19.82 | 0.33 | 1.69 | 19.255 | 20 | 19.255 | 71450 |
| 1731022800 | 19.49 | -0.1 | -0.51 | 19.59 | 19.59 | 19.38 | 31794 |
| 1730936400 | 19.59 | 0.35 | 1.82 | 19.51 | 19.75 | 19.51 | 51163 |
| 1730850000 | 19.24 | -0.05 | -0.26 | 19.36 | 19.36 | 19.18 | 25716 |
| 1730763600 | 19.29 | 0.24 | 1.26 | 19.04 | 19.34 | 19.04 | 46622 |
| 1730500800 | 19.05 | -0.16 | -0.83 | 19.32 | 19.34 | 19 | 43923 |
| 1730414400 | 19.21 | 0.03 | 0.16 | 19.235 | 19.3 | 19.13 | 104452 |
| 1730328000 | 19.18 | -0.12 | -0.62 | 19.34 | 19.34 | 19.17 | 15254 |
| 1730241600 | 19.3 | 0.03 | 0.16 | 19.31 | 19.33 | 19.19 | 19949 |
| 1730155200 | 19.27 | 0.05 | 0.26 | 19.31 | 19.33 | 19.2411 | 9827 |
| 1729896000 | 19.22 | -0.06 | -0.31 | 19.38 | 19.38 | 19.18 | 11917 |
| 1729809600 | 19.28 | 0 | 0.00 | 19.37 | 19.37 | 19.199 | 10850 |
| 1729723200 | 19.28 | -0.12 | -0.62 | 19.32 | 19.4399 | 19.05 | 57651 |
| 1729636800 | 19.4 | 0.03 | 0.15 | 19.41 | 19.41 | 19.31 | 19125 |
| 1729550400 | 19.37 | -0.22 | -1.12 | 19.5 | 19.5 | 17.93 | 42345 |
| 1729291200 | 19.59 | -0.11 | -0.56 | 19.74 | 19.74 | 19.5 | 13975 |
| 1729204800 | 19.7 | 0.01 | 0.05 | 19.79 | 19.845 | 19.6547 | 28253 |
| 1729118400 | 19.69 | 0.19 | 0.97 | 19.63 | 19.7225 | 19.4813 | 47465 |
| 1729032000 | 19.5 | -0.05 | -0.26 | 19.63 | 19.64 | 19.49 | 10563 |
| 1728945600 | 19.55 | 0.2 | 1.03 | 19.42 | 19.69 | 19.4 | 33727 |
| 1728686400 | 19.35 | 0.07 | 0.36 | 19.33 | 19.36 | 19.2449 | 13886 |
| 1728600000 | 19.28 | -0.11 | -0.57 | 19.24 | 19.3 | 19.15 | 17557 |
| 1728513600 | 19.39 | -0.02 | -0.10 | 19.32 | 19.46 | 19.314 | 14351 |
| 1728427200 | 19.41 | -0.16 | -0.82 | 19.538 | 19.538 | 19.3106 | 28279 |
| 1728340800 | 19.57 | 0.04 | 0.20 | 19.51 | 19.6 | 19.4 | 24583 |
| 1728081600 | 19.53 | 0.02 | 0.10 | 19.69 | 19.775 | 19.52 | 27229 |
| 1727995200 | 19.51 | 0.09 | 0.46 | 19.468 | 19.8 | 19.38 | 30401 |
| 1727908800 | 19.42 | 0 | 0.00 | 19.19 | 19.46 | 19.19 | 31692 |
| 1727822400 | 19.42 | -0.19 | -0.97 | 19.59 | 19.62 | 19.403623 | 30190 |
| 1727735520 | 19.61 | 0.06 | 0.31 | 19.47 | 19.68 | 19.47 | 21782 |
| 1727476800 | 19.55 | 0 | 0.00 | 19.57 | 19.795 | 19.53 | 19927 |
| 1727390400 | 19.55 | -0.07 | -0.36 | 19.65 | 19.84 | 19.53 | 19654 |
| 1727304000 | 19.62 | 0.05 | 0.26 | 19.59 | 19.71 | 19.51 | 23578 |
| 1727217600 | 19.57 | -0.33 | -1.66 | 19.82 | 19.82 | 19.45 | 27023 |
| 1727131200 | 19.9 | 0.34 | 1.74 | 19.57 | 20 | 19.56 | 63947 |
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
