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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 21.83 | 0.05 | 0.23 | 21.78 | 21.83 | 21.78 | 10600 |
| 1732228800 | 21.78 | 0.15 | 0.69 | 21.68 | 21.8 | 21.6 | 27243 |
| 1732142400 | 21.63 | 0.09 | 0.42 | 21.43 | 21.75 | 21.4 | 20898 |
| 1732056000 | 21.54 | 2.64 | 13.97 | 18.87 | 21.54 | 18.8 | 100742 |
| 1731969600 | 18.9 | 0.09 | 0.48 | 18.865 | 18.9 | 18.865 | 1100 |
| 1731710400 | 18.81 | 0.11 | 0.59 | 18.75 | 18.81 | 18.75 | 4300 |
| 1731624000 | 18.7 | -0.01 | -0.05 | 18.72 | 18.8 | 18.65 | 4071 |
| 1731537600 | 18.71 | 0.23 | 1.24 | 18.49 | 18.71 | 18.49 | 7781 |
| 1731451200 | 18.48 | 0.08 | 0.43 | 18.41 | 18.48 | 18.41 | 2863 |
| 1731364800 | 18.4 | -0.1 | -0.54 | 18.36 | 18.41 | 18.35 | 2902 |
| 1731105600 | 18.5 | -0.06 | -0.32 | 18.51 | 18.51 | 18.5 | 1300 |
| 1731019200 | 18.56 | -0.05 | -0.27 | 18.66 | 18.66 | 18.56 | 2600 |
| 1730932800 | 18.61 | -0.2 | -1.06 | 18.8 | 18.8 | 18.61 | 1800 |
| 1730846400 | 18.81 | -0.11 | -0.58 | 18.91 | 18.91 | 18.81 | 3700 |
| 1730760000 | 18.92 | 0 | 0.00 | 18.92 | 18.92 | 18.92 | 0 |
| 1730497200 | 18.92 | 0 | 0.00 | 18.92 | 18.92 | 18.92 | 0 |
| 1730410800 | 18.92 | -0.02 | -0.11 | 18.95 | 18.95 | 18.9 | 5640 |
| 1730324400 | 18.94 | 0.18 | 0.96 | 18.94 | 18.94 | 18.94 | 10268 |
| 1730238000 | 18.76 | -0.16 | -0.85 | 18.91 | 18.99 | 18.76 | 1900 |
| 1730151600 | 18.92 | 0.07 | 0.37 | 18.85 | 18.92 | 18.85 | 625 |
| 1729892400 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 0 |
| 1729806000 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 100 |
| 1729719600 | 18.85 | -0.05 | -0.26 | 18.87 | 18.91 | 18.85 | 3100 |
| 1729633200 | 18.9 | 0.13 | 0.69 | 18.75 | 18.9 | 18.75 | 2090 |
| 1729546800 | 18.77 | -0.08 | -0.42 | 18.85 | 18.86 | 18.77 | 4675 |
| 1729287600 | 18.85 | 0.07 | 0.37 | 18.78 | 18.85 | 18.78 | 7820 |
| 1729201200 | 18.78 | 0.12 | 0.64 | 18.75 | 18.85 | 18.75 | 51914 |
| 1729114800 | 18.66 | 0.11 | 0.59 | 18.55 | 18.7 | 18.55 | 19984 |
| 1729028400 | 18.55 | 0 | 0.00 | 18.55 | 18.55 | 18.55 | 0 |
| 1728682800 | 18.55 | 0.03 | 0.16 | 18.64 | 18.65 | 18.55 | 7331 |
| 1728596400 | 18.52 | -0.02 | -0.11 | 18.55 | 18.61 | 18.52 | 13039 |
| 1728510000 | 18.54 | 0 | 0.00 | 18.54 | 18.54 | 18.54 | 0 |
| 1728423600 | 18.54 | 0.01 | 0.05 | 18.43 | 18.57 | 18.43 | 938 |
| 1728337200 | 18.53 | -0.03 | -0.16 | 18.59 | 18.6 | 18.53 | 1200 |
| 1728078000 | 18.56 | 0.12 | 0.65 | 18.49 | 18.6 | 18.49 | 7750 |
| 1727991600 | 18.44 | -0.06 | -0.32 | 18.49 | 18.5 | 18.44 | 1700 |
| 1727905200 | 18.5 | -0.1 | -0.54 | 18.5 | 18.5 | 18.5 | 100 |
| 1727818800 | 18.6 | -0.15 | -0.80 | 18.66 | 18.7 | 18.6 | 1338 |
| 1727730000 | 18.75 | 0.18 | 0.97 | 18.54 | 18.75 | 18.54 | 2228 |
| 1727473200 | 18.57 | 0.09 | 0.49 | 18.45 | 18.57 | 18.45 | 3404 |
| 1727386800 | 18.48 | -0.02 | -0.11 | 18.52 | 18.52 | 18.48 | 3500 |
| 1727300400 | 18.5 | -0.03 | -0.16 | 18.54 | 18.55 | 18.5 | 1200 |
| 1727214000 | 18.53 | 0.02 | 0.11 | 18.51 | 18.53 | 18.5 | 900 |
| 1727127600 | 18.51 | -0.08 | -0.43 | 18.51 | 18.51 | 18.51 | 500 |
| 1726868400 | 18.59 | 0.02 | 0.11 | 18.61 | 18.61 | 18.59 | 3800 |
| 1726782000 | 18.57 | -0.13 | -0.70 | 18.54 | 18.57 | 18.54 | 2371 |
| 1726695600 | 18.7 | 0.07 | 0.38 | 18.69 | 18.7 | 18.69 | 300 |
| 1726609200 | 18.63 | -0.09 | -0.48 | 18.52 | 18.63 | 18.52 | 3000 |
| 1726522800 | 18.72 | 0 | 0.00 | 18.72 | 18.72 | 18.72 | 0 |
| 1726263600 | 18.72 | -0.17 | -0.90 | 18.66 | 18.73 | 18.65 | 1500 |
| 1726177200 | 18.89 | 0.02 | 0.11 | 18.87 | 18.9 | 18.75 | 3903 |
| 1726090800 | 18.87 | 0.01 | 0.05 | 18.86 | 18.87 | 18.86 | 1000 |
| 1726004400 | 18.86 | 0 | 0.00 | 18.86 | 18.86 | 18.86 | 0 |
| 1725918000 | 18.86 | -0.12 | -0.63 | 18.81 | 18.94 | 18.81 | 2225 |
| 1725658800 | 18.98 | -0.11 | -0.58 | 19 | 19 | 18.98 | 2100 |
| 1725572400 | 19.09 | 0.02 | 0.10 | 18.96 | 19.09 | 18.9 | 6504 |
| 1725486000 | 19.07 | 0.05 | 0.26 | 18.97 | 19.07 | 18.95 | 1407 |
| 1725399600 | 19.02 | 0 | 0.00 | 19.01 | 19.02 | 19.01 | 200 |
| 1725054000 | 19.02 | -0.13 | -0.68 | 19.15 | 19.15 | 19.02 | 1400 |
| 1724967600 | 19.15 | 0.08 | 0.42 | 19 | 19.15 | 19 | 8905 |
| 1724881200 | 19.07 | -0.02 | -0.10 | 19.02 | 19.08 | 19.02 | 2920 |
| 1724794800 | 19.09 | 0.04 | 0.21 | 19.04 | 19.19 | 19 | 8413 |
| 1724708400 | 19.05 | 0 | 0.00 | 19.02 | 19.05 | 19.01 | 1100 |
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
