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 | -0.035001 | -0.188228018284 | 18.595 | 18.78 | 18.54 | 652 | 18.57455943 | DE |
| 4 | -0.595001 | -3.10624380057 | 19.155 | 19.864999 | 18.05 | 817 | 18.64777002 | DE |
| 12 | 0.57 | 3.16842707996 | 17.989999 | 19.864999 | 17.73 | 710 | 18.69936932 | DE |
| 26 | 0.059999 | 0.324318918919 | 18.5 | 19.864999 | 17.73 | 620 | 18.65891894 | DE |
| 52 | -0.420001 | -2.21286090622 | 18.98 | 19.864999 | 16.965 | 565 | 18.4361058 | DE |
| 156 | -0.34 | -1.79894189412 | 18.899999 | 20.2 | 16.26 | 582 | 18.39386665 | DE |
| 260 | -0.34 | -1.79894189412 | 18.899999 | 20.2 | 16.26 | 582 | 18.39386665 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742938020 | 18.579999 | 0.01 | 0.05 | 18.645 | 18.68 | 18.555 | 1260 |
| 1742851620 | 18.57 | 0 | 0.03 | 18.66 | 18.7 | 18.54 | 949 |
| 1742592420 | 18.565 | -0.22 | -1.14 | 18.565 | 18.565 | 18.565 | 973 |
| 1742506020 | 18.78 | 0.19 | 0.99 | 18.78 | 18.78 | 18.78 | 28 |
| 1742419620 | 18.595 | 0.2 | 1.11 | 18.595 | 18.595 | 18.595 | 50 |
| 1742333220 | 18.39 | 0.05 | 0.27 | 18.39 | 18.39 | 18.39 | 300 |
| 1742246820 | 18.34 | 0.29 | 1.61 | 18.345 | 18.345 | 18.34 | 59 |
| 1741987620 | 18.05 | -0.09 | -0.47 | 18.19 | 18.19 | 18.05 | 490 |
| 1741901220 | 18.135 | 0.04 | 0.19 | 18.215 | 18.215 | 18.1 | 465 |
| 1741814820 | 18.1 | -0.08 | -0.44 | 18.13 | 18.215 | 18.1 | 79 |
| 1741728420 | 18.18 | -0.72 | -3.78 | 18.72 | 18.72 | 18.14 | 1583 |
| 1741642020 | 18.895 | 0.64 | 3.51 | 18.805 | 19.05 | 18.8 | 372 |
| 1741382820 | 18.255 | -0.2 | -1.06 | 18.695 | 18.695 | 18.255 | 45 |
| 1741296420 | 18.45 | -0.22 | -1.15 | 18.765 | 18.765 | 18.375 | 1187 |
| 1741210020 | 18.665 | -0.12 | -0.61 | 18.55 | 18.665 | 18.315 | 2781 |
| 1741123620 | 18.78 | -0.42 | -2.19 | 19.14 | 19.225 | 18.78 | 4066 |
| 1741037220 | 19.2 | -0.61 | -3.05 | 19.864999 | 19.864999 | 19.2 | 679 |
| 1740778020 | 19.805 | 0.3 | 1.54 | 19.57 | 19.805 | 19.57 | 322 |
| 1740691620 | 19.505 | 0.35 | 1.83 | 19.239999 | 19.53 | 19.07 | 408 |
| 1740605220 | 19.155 | 0.12 | 0.60 | 19.155 | 19.155 | 19.155 | 250 |
| 1740518820 | 19.04 | -0.14 | -0.73 | 18.864999 | 19.125 | 18.864999 | 143 |
| 1740432420 | 19.18 | 0.09 | 0.47 | 19.21 | 19.21 | 18.975 | 2134 |
| 1740173220 | 19.09 | -0.15 | -0.78 | 19.17 | 19.17 | 19.09 | 504 |
| 1740086820 | 19.239999 | 0 | 0.00 | 19.315 | 19.315 | 19.02 | 353 |
| 1740000420 | 19.239999 | 0.12 | 0.63 | 19.1 | 19.245 | 19.1 | 521 |
| 1739914020 | 19.12 | -0.03 | -0.16 | 19.175 | 19.175 | 19.12 | 200 |
| 1739827620 | 19.149999 | 0.22 | 1.14 | 19.03 | 19.149999 | 19.005 | 1670 |
| 1739568420 | 18.934999 | 0.23 | 1.26 | 18.75 | 18.945 | 18.75 | 318 |
| 1739482020 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 35 |
| 1739395620 | 18.7 | -0.31 | -1.60 | 19.075 | 19.079999 | 18.7 | 1152 |
| 1739309220 | 19.005 | -0.25 | -1.30 | 19.005 | 19.005 | 19.005 | 300 |
| 1739222820 | 19.255 | 0.25 | 1.34 | 18.989999 | 19.27 | 18.989999 | 521 |
| 1738963620 | 19 | 0.13 | 0.66 | 19.18 | 19.204999 | 19 | 1258 |
| 1738877220 | 18.875 | 0.09 | 0.45 | 18.965 | 19.114999 | 18.875 | 612 |
| 1738790820 | 18.79 | 0.18 | 0.97 | 18.79 | 18.79 | 18.79 | 150 |
| 1738704420 | 18.61 | -0.07 | -0.35 | 18.415 | 18.684999 | 18.415 | 278 |
| 1738618020 | 18.675 | 0.11 | 0.59 | 18.795 | 18.795 | 18.52 | 614 |
| 1738358820 | 18.565 | 0.07 | 0.35 | 18.845 | 18.845 | 18.505 | 1151 |
| 1738272420 | 18.5 | 0.09 | 0.46 | 18.72 | 18.76 | 18.399999 | 275 |
| 1738186020 | 18.415 | -0.29 | -1.52 | 18.649999 | 18.649999 | 18.415 | 210 |
| 1738099620 | 18.7 | 0.16 | 0.86 | 18.75 | 18.765 | 18.415 | 373 |
| 1738013220 | 18.54 | 0.31 | 1.73 | 18.245 | 18.54 | 18.245 | 670 |
| 1737754020 | 18.225 | -0.1 | -0.57 | 18.01 | 18.225 | 18.01 | 338 |
| 1737667620 | 18.329999 | -0.02 | -0.08 | 18.434999 | 18.434999 | 18.19 | 163 |
| 1737581220 | 18.345 | -0.28 | -1.48 | 18.38 | 18.69 | 18.345 | 1146 |
| 1737494820 | 18.62 | -0.33 | -1.74 | 18.899999 | 18.899999 | 18.62 | 402 |
| 1737408420 | 18.95 | 0.07 | 0.37 | 18.94 | 18.95 | 18.899999 | 358 |
| 1737149220 | 18.88 | 0.37 | 2.00 | 18.87 | 18.885 | 18.8 | 575 |
| 1737062820 | 18.51 | -0.05 | -0.24 | 18.46 | 18.51 | 18.46 | 41 |
| 1736976420 | 18.555 | 0.13 | 0.71 | 18.555 | 18.555 | 18.555 | 4 |
| 1736890020 | 18.425 | 0.3 | 1.66 | 18.255 | 18.425 | 18.03 | 349 |
| 1736803620 | 18.125 | 0.13 | 0.69 | 17.97 | 18.13 | 17.73 | 1081 |
| 1736544420 | 18 | -0.13 | -0.72 | 18.02 | 18.02 | 18 | 600 |
| 1736458020 | 18.13 | -0.16 | -0.85 | 18.39 | 18.39 | 18.13 | 221 |
| 1736371620 | 18.285 | -0.11 | -0.62 | 18.274999 | 18.285 | 18.245 | 20 |
| 1736285220 | 18.399999 | -0.1 | -0.54 | 18.52 | 18.52 | 18.399999 | 665 |
| 1736198820 | 18.5 | -0.29 | -1.54 | 18.645 | 18.645 | 18.5 | 26 |
| 1735939620 | 18.79 | 0.24 | 1.32 | 18.62 | 18.79 | 18.34 | 2512 |
| 1735853220 | 18.545 | -0.32 | -1.70 | 17.989999 | 18.67 | 17.989999 | 3610 |
| 1735594020 | 18.864999 | 0.27 | 1.48 | 18.72 | 18.864999 | 18.454999 | 3052 |
| 1735334820 | 18.59 | 0.09 | 0.49 | 18.785 | 18.805 | 18.59 | 2958 |
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
