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 | 0 | 18.399999 | 19 | 18.399999 | 22 | 18.71641769 | DE |
| 4 | -2 | -9.80392204921 | 20.399999 | 20.6 | 18.2 | 307 | 19.70298424 | DE |
| 12 | -0.900001 | -4.66321761658 | 19.3 | 22.4 | 18.2 | 200 | 19.95857939 | DE |
| 26 | -4.600001 | -20.0000043478 | 23 | 23 | 18.2 | 153 | 19.83586785 | DE |
| 52 | -5.000001 | -21.367525641 | 23.4 | 24.2 | 18.2 | 159 | 21.15810436 | DE |
| 156 | -7.400001 | -28.6821744186 | 25.8 | 25.8 | 18.2 | 184 | 21.61284431 | DE |
| 260 | -7.400001 | -28.6821744186 | 25.8 | 25.8 | 18.2 | 184 | 21.61284431 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1732570020 | 19 | 0.2 | 1.06 | 19 | 19 | 19 | 2 |
| 1732310820 | 18.8 | 0.4 | 2.17 | 18.8 | 18.8 | 18.8 | 50 |
| 1732224420 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1732138020 | 18.399999 | 0.2 | 1.10 | 18.399999 | 18.399999 | 18.399999 | 15 |
| 1732051560 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1731965160 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1731705960 | 18.2 | -0.4 | -2.15 | 18.2 | 18.2 | 18.2 | 4 |
| 1731619560 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1731533160 | 18.6 | -0.6 | -3.13 | 18.399999 | 18.6 | 18.399999 | 315 |
| 1731446820 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1731360420 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1731101220 | 19.2 | -0.6 | -3.03 | 19.2 | 19.2 | 19.2 | 100 |
| 1731014760 | 19.8 | -0.2 | -1.00 | 19.6 | 19.8 | 19.6 | 2318 |
| 1730928360 | 20 | 0.4 | 2.04 | 19.7 | 20 | 19.7 | 456 |
| 1730841960 | 19.6 | -0.4 | -2.00 | 19.6 | 19.6 | 19.6 | 200 |
| 1730755560 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730496360 | 20 | -0.6 | -2.91 | 20 | 20 | 20 | 100 |
| 1730409960 | 20.6 | 0.2 | 0.98 | 20.6 | 20.6 | 20.6 | 63 |
| 1730323560 | 20.399999 | -0.6 | -2.86 | 20.399999 | 20.399999 | 20.399999 | 63 |
| 1730233560 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1730147160 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1729887960 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1729801560 | 21 | -0.2 | -0.94 | 21 | 21 | 21 | 100 |
| 1729715160 | 21.2 | -0.4 | -1.85 | 21.2 | 21.2 | 21.2 | 69 |
| 1729628760 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1729542360 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1729283160 | 21.6 | 0.2 | 0.93 | 21.6 | 21.6 | 21.6 | 25 |
| 1729196760 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1729110360 | 21.399999 | -0.4 | -1.83 | 21.399999 | 21.399999 | 21.399999 | 1 |
| 1729023960 | 21.8 | -0.4 | -1.80 | 21.8 | 21.8 | 21.8 | 1 |
| 1728937560 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1728678360 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1728591960 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1728505560 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1728419160 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1728332760 | 22.2 | 0.8 | 3.74 | 22 | 22.2 | 22 | 101 |
| 1728073620 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1727987220 | 21.399999 | -0.4 | -1.83 | 21.399999 | 21.399999 | 21.399999 | 1 |
| 1727900820 | 21.8 | -0.6 | -2.68 | 21.8 | 21.8 | 21.8 | 300 |
| 1727814360 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1727727960 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1727468760 | 22.4 | 1.2 | 5.66 | 22.4 | 22.4 | 22.4 | 85 |
| 1727382360 | 21.2 | 1 | 4.95 | 21.2 | 21.2 | 21.2 | 23 |
| 1727295960 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1727209560 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1727123160 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1726863960 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1726777560 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1726691160 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1726604760 | 20.2 | 0.4 | 2.02 | 20.2 | 20.2 | 20.2 | 100 |
| 1726518420 | 19.8 | 0.5 | 2.59 | 19.8 | 19.8 | 19.8 | 20 |
| 1726259220 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1726172820 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1726086420 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1726000020 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1725913620 | 19.3 | -0.6 | -3.02 | 19.3 | 19.3 | 19.3 | 500 |
| 1725654360 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1725567960 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1725481560 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1725395160 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1725308760 | 19.899999 | 0.3 | 1.53 | 19.899999 | 19.899999 | 19.899999 | 55 |
| 1725049560 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1724963160 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1724876760 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 7 |
| 1724790420 | 19.6 | 0.6 | 3.16 | 19.6 | 19.6 | 19.6 | 1 |
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
