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 | 0.315 | 1.66051660517 | 18.97 | 19.32 | 18.88 | 410 | 19.15573171 | DE |
| 4 | 0.965 | 5.26746724891 | 18.32 | 19.32 | 18.079999 | 413 | 18.53663398 | DE |
| 12 | 1.49 | 8.37313852206 | 17.795 | 19.32 | 17.73 | 506 | 18.4375528 | DE |
| 26 | 1.665 | 9.4494892168 | 17.62 | 19.32 | 16.965 | 489 | 18.25959655 | DE |
| 52 | 1.305 | 7.25806451613 | 17.98 | 20.2 | 16.965 | 502 | 18.45069469 | DE |
| 156 | 0.385001 | 2.03704243582 | 18.899999 | 20.2 | 16.26 | 542 | 18.27805686 | DE |
| 260 | 0.385001 | 2.03704243582 | 18.899999 | 20.2 | 16.26 | 542 | 18.27805686 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 19.149999 | -0.12 | -0.62 | 19.149999 | 19.149999 | 19.149999 | 52 |
| 1732742820 | 19.27 | 0 | 0.00 | 19.27 | 19.27 | 19.27 | 0 |
| 1732656420 | 19.27 | 0 | 0.00 | 19.27 | 19.27 | 19.27 | 0 |
| 1732570020 | 19.27 | 0.39 | 2.07 | 19.32 | 19.32 | 19.17 | 784 |
| 1732310820 | 18.88 | -0.09 | -0.47 | 19 | 19 | 18.88 | 75 |
| 1732224420 | 18.97 | 0.19 | 1.01 | 18.97 | 18.97 | 18.97 | 371 |
| 1732138020 | 18.78 | 0.26 | 1.40 | 18.72 | 18.78 | 18.72 | 538 |
| 1732051620 | 18.52 | 0 | 0.03 | 18.53 | 18.53 | 18.52 | 260 |
| 1731965220 | 18.515 | -0.17 | -0.88 | 18.28 | 18.53 | 18.28 | 241 |
| 1731705960 | 18.68 | 0.2 | 1.08 | 18.555 | 18.68 | 18.555 | 55 |
| 1731619560 | 18.48 | 0.11 | 0.60 | 18.46 | 18.48 | 18.39 | 461 |
| 1731533160 | 18.37 | -0.13 | -0.70 | 18.315 | 18.37 | 18.315 | 1205 |
| 1731446820 | 18.5 | 0.11 | 0.57 | 18.559999 | 18.559999 | 18.5 | 553 |
| 1731360420 | 18.395 | 0.13 | 0.71 | 18.465 | 18.465 | 18.21 | 370 |
| 1731101220 | 18.265 | -0.04 | -0.19 | 18.239999 | 18.265 | 18.239999 | 120 |
| 1731014760 | 18.3 | 0.22 | 1.22 | 18.28 | 18.3 | 18.28 | 86 |
| 1730928360 | 18.079999 | -0.17 | -0.93 | 18.3 | 18.399999 | 18.079999 | 700 |
| 1730841960 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1730755560 | 18.25 | -0.08 | -0.41 | 18.239999 | 18.25 | 18.105 | 711 |
| 1730496360 | 18.325 | -0.23 | -1.21 | 18.32 | 18.325 | 18.32 | 70 |
| 1730409960 | 18.55 | 0 | 0.00 | 18.55 | 18.55 | 18.55 | 0 |
| 1730323560 | 18.55 | 0.11 | 0.57 | 18.55 | 18.55 | 18.55 | 350 |
| 1730237160 | 18.445 | -0.12 | -0.65 | 18.445 | 18.445 | 18.445 | 700 |
| 1730150760 | 18.565 | -0.05 | -0.27 | 18.645 | 18.645 | 18.5 | 793 |
| 1729888020 | 18.614999 | 0.16 | 0.89 | 18.614999 | 18.614999 | 18.614999 | 1 |
| 1729801560 | 18.45 | -0.05 | -0.24 | 18.45 | 18.45 | 18.45 | 10 |
| 1729715160 | 18.495 | -0.03 | -0.13 | 18.495 | 18.495 | 18.495 | 2 |
| 1729628760 | 18.52 | 0 | 0.00 | 18.52 | 18.52 | 18.52 | 0 |
| 1729542360 | 18.52 | -0.11 | -0.59 | 18.565 | 18.67 | 18.52 | 150 |
| 1729283160 | 18.63 | -0.16 | -0.85 | 18.63 | 18.63 | 18.63 | 500 |
| 1729196760 | 18.79 | 0.07 | 0.37 | 18.845 | 18.85 | 18.79 | 244 |
| 1729110360 | 18.72 | 0.39 | 2.13 | 18.5 | 18.72 | 18.345 | 1133 |
| 1729023960 | 18.329999 | 0.22 | 1.24 | 18.515 | 18.515 | 18.329999 | 205 |
| 1728937620 | 18.105 | -0.15 | -0.82 | 18.16 | 18.16 | 17.98 | 554 |
| 1728678360 | 18.255 | 0.09 | 0.52 | 18.255 | 18.255 | 18.255 | 40 |
| 1728591960 | 18.16 | 0 | 0.00 | 18.16 | 18.16 | 18.16 | 0 |
| 1728505560 | 18.16 | 0.19 | 1.06 | 18.13 | 18.16 | 18.059999 | 689 |
| 1728419160 | 17.97 | -0.03 | -0.17 | 17.97 | 17.97 | 17.97 | 110 |
| 1728332760 | 18 | -0.18 | -0.99 | 18.29 | 18.29 | 18 | 110 |
| 1728073560 | 18.18 | -0.03 | -0.16 | 18.175 | 18.28 | 18.175 | 283 |
| 1727987220 | 18.21 | 0.18 | 0.97 | 18.355 | 18.355 | 18.13 | 1118 |
| 1727900820 | 18.035 | -0.04 | -0.25 | 18.16 | 18.16 | 18 | 425 |
| 1727814420 | 18.079999 | -0.22 | -1.18 | 18.425 | 18.425 | 18.079999 | 198 |
| 1727728020 | 18.295 | -0.42 | -2.22 | 18.565 | 18.565 | 18.035 | 957 |
| 1727468760 | 18.71 | 0.2 | 1.05 | 18.71 | 18.72 | 18.71 | 388 |
| 1727382360 | 18.515 | -0.03 | -0.13 | 18.5 | 18.515 | 18.5 | 325 |
| 1727295960 | 18.54 | -0.21 | -1.12 | 18.835 | 18.85 | 18.45 | 2516 |
| 1727209560 | 18.75 | -0.2 | -1.08 | 18.755 | 18.78 | 18.75 | 2621 |
| 1727123160 | 18.954999 | 0.08 | 0.45 | 18.954999 | 18.954999 | 18.954999 | 5 |
| 1726864020 | 18.87 | -0.08 | -0.42 | 18.899999 | 18.899999 | 18.78 | 635 |
| 1726777560 | 18.95 | 0.38 | 2.02 | 18.94 | 18.95 | 18.925 | 402 |
| 1726691220 | 18.575 | 0.08 | 0.43 | 18.649999 | 18.649999 | 18.575 | 634 |
| 1726604760 | 18.495 | 0.18 | 0.96 | 18.239999 | 18.495 | 18.239999 | 66 |
| 1726518420 | 18.32 | 0.16 | 0.88 | 18.309999 | 18.32 | 18.29 | 133 |
| 1726259160 | 18.16 | 0.3 | 1.65 | 18.16 | 18.16 | 18.16 | 1649 |
| 1726172760 | 17.864999 | 0.13 | 0.76 | 17.925 | 18.079999 | 17.864999 | 578 |
| 1726086360 | 17.73 | -0.31 | -1.72 | 17.809999 | 17.82 | 17.73 | 886 |
| 1725999960 | 18.04 | 0.19 | 1.06 | 18.04 | 18.04 | 18.04 | 100 |
| 1725913620 | 17.85 | 0 | 0.00 | 17.965 | 17.985 | 17.85 | 321 |
| 1725654360 | 17.85 | 0.1 | 0.54 | 17.795 | 17.85 | 17.79 | 386 |
| 1725567960 | 17.755 | 0 | 0.00 | 17.755 | 17.755 | 17.755 | 0 |
| 1725481560 | 17.755 | -0.95 | -5.05 | 17.89 | 17.965 | 17.755 | 529 |
| 1725395160 | 18.7 | 0.02 | 0.11 | 18.68 | 18.855 | 18.68 | 63 |
| 1725308760 | 18.68 | -0.15 | -0.80 | 18.92 | 18.94 | 18.66 | 292 |
| 1725049560 | 18.829999 | 0.16 | 0.88 | 18.829999 | 18.829999 | 18.829999 | 100 |
| 1724963160 | 18.665 | 0.14 | 0.76 | 18.47 | 18.765 | 18.47 | 1099 |
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
