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 | -0.8 | -3.72093023256 | 21.5 | 21.5 | 20.23 | 27966 | 20.64453458 | DE |
| 4 | -0.84 | -3.89972144847 | 21.54 | 22.54 | 19.01 | 41955 | 20.99459194 | DE |
| 12 | 3.805 | 22.5214560521 | 16.895 | 24.29 | 16.805 | 41768 | 20.89400334 | DE |
| 26 | 0.56 | 2.78053624628 | 20.14 | 24.29 | 16.399999 | 33929 | 20.15509977 | DE |
| 52 | 5.765 | 38.6006026113 | 14.935 | 24.29 | 11.255 | 35610 | 17.71368657 | DE |
| 156 | 5.52 | 36.3636363636 | 15.18 | 24.29 | 11.255 | 32371 | 17.19633048 | DE |
| 260 | 5.52 | 36.3636363636 | 15.18 | 24.29 | 11.255 | 32371 | 17.19633048 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 20.71 | -0.09 | -0.43 | 21.34 | 21.34 | 20.71 | 20328 |
| 1732829220 | 20.8 | 0.4 | 1.96 | 20.27 | 20.88 | 20.26 | 17572 |
| 1732742820 | 20.399999 | -0.37 | -1.78 | 20.73 | 21.09 | 20.329999 | 8621 |
| 1732656420 | 20.77 | 0.18 | 0.87 | 20.66 | 20.92 | 20.23 | 17411 |
| 1732570020 | 20.59 | -1.2 | -5.51 | 21.5 | 21.5 | 20.399999 | 76978 |
| 1732310820 | 21.79 | 0.06 | 0.28 | 21.96 | 22.54 | 21.77 | 98668 |
| 1732224420 | 21.73 | 0.51 | 2.40 | 21.51 | 21.9 | 21.26 | 35958 |
| 1732138020 | 21.22 | -0.27 | -1.26 | 21.45 | 21.57 | 21.19 | 13387 |
| 1732051620 | 21.49 | 0.1 | 0.47 | 21.8 | 22.09 | 21.239999 | 26114 |
| 1731965220 | 21.39 | 1.02 | 5.01 | 20.79 | 21.66 | 20.79 | 52040 |
| 1731705960 | 20.37 | -0.34 | -1.64 | 20.809999 | 20.989999 | 20.3 | 18533 |
| 1731619560 | 20.71 | 0.39 | 1.92 | 19.815 | 20.78 | 19.5 | 70009 |
| 1731533160 | 20.32 | -0.42 | -2.03 | 20.71 | 21.18 | 20.26 | 19518 |
| 1731446820 | 20.739999 | 0.32 | 1.57 | 19.864999 | 20.739999 | 19.355 | 80478 |
| 1731360420 | 20.42 | -0.61 | -2.90 | 21.04 | 21.18 | 19.755 | 64111 |
| 1731101220 | 21.03 | -0.73 | -3.35 | 21.149999 | 21.8 | 20.76 | 27619 |
| 1731014760 | 21.76 | 0.84 | 4.02 | 21 | 21.77 | 20.64 | 40117 |
| 1730928360 | 20.92 | 0.42 | 2.05 | 20.489999 | 21.77 | 19.01 | 101507 |
| 1730841960 | 20.5 | -0.31 | -1.49 | 20.94 | 21.2 | 20.47 | 16694 |
| 1730755560 | 20.809999 | -0.3 | -1.42 | 21.54 | 21.55 | 20.809999 | 34516 |
| 1730496360 | 21.11 | -0.44 | -2.04 | 21.65 | 21.92 | 21.11 | 20712 |
| 1730409960 | 21.55 | -0.82 | -3.67 | 22.38 | 22.39 | 21.07 | 52736 |
| 1730323560 | 22.37 | -0.49 | -2.14 | 23.03 | 23.26 | 22.11 | 34247 |
| 1730237160 | 22.86 | 0.12 | 0.53 | 22.89 | 23.31 | 22.63 | 45963 |
| 1730150760 | 22.74 | -0.21 | -0.92 | 22.99 | 23.06 | 22.52 | 33810 |
| 1729888020 | 22.95 | -0.36 | -1.54 | 23.49 | 23.49 | 22.75 | 30195 |
| 1729801560 | 23.31 | -0.5 | -2.10 | 23.99 | 24.29 | 22.95 | 56447 |
| 1729715160 | 23.81 | -0.1 | -0.42 | 23.98 | 24.17 | 23.2 | 66506 |
| 1729628760 | 23.91 | 0.85 | 3.69 | 23.19 | 24.11 | 23.15 | 84294 |
| 1729542360 | 23.06 | 0.55 | 2.44 | 22.9 | 23.7 | 22.81 | 187834 |
| 1729283160 | 22.51 | 2.09 | 10.24 | 20.82 | 22.58 | 20.61 | 90853 |
| 1729196760 | 20.42 | 0.02 | 0.10 | 20.489999 | 20.67 | 20.16 | 30653 |
| 1729110360 | 20.399999 | -0.03 | -0.15 | 20.399999 | 21.12 | 20.399999 | 31484 |
| 1729023960 | 20.43 | 0.22 | 1.09 | 19.925 | 20.52 | 19.925 | 14811 |
| 1728937620 | 20.21 | -0.35 | -1.70 | 20.47 | 20.489999 | 19.91 | 20309 |
| 1728678360 | 20.559999 | -0.04 | -0.19 | 20.62 | 20.94 | 20.489999 | 59901 |
| 1728591960 | 20.6 | 1.33 | 6.87 | 19.265 | 20.6 | 19.18 | 48628 |
| 1728505560 | 19.274999 | 0.2 | 1.05 | 19.065 | 19.48 | 18.965 | 16165 |
| 1728419160 | 19.075 | -0.26 | -1.34 | 19.36 | 19.399999 | 18.905 | 23990 |
| 1728332760 | 19.335 | -0.28 | -1.43 | 19.595 | 19.614999 | 19.11 | 28343 |
| 1728073560 | 19.614999 | 0.42 | 2.21 | 19.695 | 20.19 | 19.105 | 49939 |
| 1727987220 | 19.19 | -0.35 | -1.77 | 19.475 | 19.715 | 19.079999 | 7119 |
| 1727900820 | 19.535 | 0.15 | 0.75 | 19.204999 | 19.965 | 19.135 | 15117 |
| 1727814420 | 19.39 | 0.69 | 3.66 | 18.995 | 19.47 | 18.774999 | 40776 |
| 1727728020 | 18.704999 | -0.5 | -2.58 | 19.295 | 19.295 | 18.505 | 90471 |
| 1727468760 | 19.2 | -0.85 | -4.24 | 19.745 | 19.995 | 19.18 | 44920 |
| 1727382360 | 20.05 | 0.32 | 1.60 | 19.915 | 20.36 | 19.625 | 19572 |
| 1727295960 | 19.735 | -0.15 | -0.73 | 19.75 | 19.915 | 19.425 | 15890 |
| 1727209560 | 19.88 | 0.96 | 5.07 | 19.155 | 19.985 | 18.829999 | 41915 |
| 1727123160 | 18.92 | -0.33 | -1.71 | 19.29 | 19.475 | 18.585 | 32568 |
| 1726864020 | 19.25 | 0.41 | 2.20 | 19.005 | 19.305 | 18.97 | 17490 |
| 1726777560 | 18.835 | 0.48 | 2.62 | 18.95 | 19.395 | 18.649999 | 44480 |
| 1726691220 | 18.355 | -0.35 | -1.87 | 18.805 | 19.42 | 18.355 | 71612 |
| 1726604760 | 18.704999 | -0.56 | -2.91 | 19.105 | 19.32 | 18.704999 | 56601 |
| 1726518420 | 19.265 | 0.1 | 0.52 | 19.27 | 19.505 | 19.005 | 23904 |
| 1726259160 | 19.165 | 0.63 | 3.37 | 18.524999 | 19.215 | 18.524999 | 36663 |
| 1726172760 | 18.54 | 1.16 | 6.64 | 17.505 | 18.88 | 17.505 | 51892 |
| 1726086360 | 17.385 | 0.24 | 1.40 | 17.345 | 17.485 | 17.04 | 12892 |
| 1725999960 | 17.145 | 0.11 | 0.68 | 17.1 | 17.245 | 16.805 | 4989 |
| 1725913620 | 17.03 | 0.19 | 1.13 | 16.895 | 17.2 | 16.805 | 10277 |
| 1725654360 | 16.84 | -0.47 | -2.69 | 17.305 | 17.595 | 16.735 | 30958 |
| 1725567960 | 17.305 | 0.15 | 0.84 | 17.38 | 17.845 | 17.3 | 28551 |
| 1725481560 | 17.16 | -0.13 | -0.72 | 17.559999 | 17.559999 | 17.024999 | 17128 |
| 1725395160 | 17.285 | -1.29 | -6.97 | 18.29 | 18.295 | 17.024999 | 32597 |
| 1725308760 | 18.579999 | 0.36 | 2.00 | 18.07 | 18.8 | 18.045 | 59394 |
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
