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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 20.08 | 0.38 | 1.93 | 19.85 | 20.09 | 19.83 | 325605 |
| 1732833600 | 19.7 | 0.06 | 0.31 | 19.7 | 19.73 | 19.66 | 68630 |
| 1732747200 | 19.64 | 0.12 | 0.61 | 19.61 | 19.71 | 19.55 | 166623 |
| 1732660800 | 19.52 | 0.03 | 0.15 | 19.5 | 19.54 | 19.48 | 58961 |
| 1732574400 | 19.49 | 0.41 | 2.15 | 19.42 | 19.49 | 19.36 | 142728 |
| 1732315200 | 19.08 | 0.13 | 0.69 | 18.95 | 19.1 | 18.92 | 171776 |
| 1732228800 | 18.95 | -0.22 | -1.15 | 19.11 | 19.14 | 18.95 | 173203 |
| 1732142400 | 19.17 | -0.13 | -0.67 | 19.17 | 19.29 | 19.16 | 73396 |
| 1732056000 | 19.3 | -0.17 | -0.87 | 19.42 | 19.46 | 19.3 | 112131 |
| 1731969600 | 19.47 | -0.04 | -0.21 | 19.44 | 19.49 | 19.37 | 66033 |
| 1731710400 | 19.51 | -0.05 | -0.26 | 19.5 | 19.6 | 19.43 | 71395 |
| 1731624000 | 19.56 | 0.05 | 0.26 | 19.64 | 19.66 | 19.52 | 96719 |
| 1731537600 | 19.51 | -0.16 | -0.81 | 19.78 | 19.78 | 19.48 | 53335 |
| 1731451200 | 19.67 | -0.14 | -0.71 | 19.75 | 19.78 | 19.59 | 124954 |
| 1731364800 | 19.81 | -0.04 | -0.20 | 19.82 | 19.85 | 19.79 | 92965 |
| 1731105600 | 19.85 | 0.15 | 0.76 | 19.79 | 19.89 | 19.79 | 83198 |
| 1731019200 | 19.7 | 0.28 | 1.44 | 19.52 | 19.72 | 19.52 | 93084 |
| 1730932800 | 19.42 | -0.09 | -0.46 | 19.24 | 19.43 | 19.24 | 162673 |
| 1730846400 | 19.51 | 0.04 | 0.21 | 19.44 | 19.55 | 19.38 | 68695 |
| 1730760000 | 19.47 | 0.15 | 0.78 | 19.48 | 19.52 | 19.37 | 94924 |
| 1730497200 | 19.32 | -0.14 | -0.72 | 19.5 | 19.51 | 19.28 | 37378 |
| 1730410800 | 19.46 | 0.15 | 0.78 | 19.41 | 19.47 | 19.33 | 39616 |
| 1730324400 | 19.31 | 0.06 | 0.31 | 19.41 | 19.45 | 19.31 | 271459 |
| 1730238000 | 19.25 | 0.06 | 0.31 | 19.13 | 19.25 | 19.1 | 82572 |
| 1730151600 | 19.19 | -0.09 | -0.47 | 19.26 | 19.26 | 19.14 | 55819 |
| 1729892400 | 19.28 | -0.04 | -0.21 | 19.35 | 19.38 | 19.23 | 50498 |
| 1729806000 | 19.32 | 0.11 | 0.57 | 19.22 | 19.32 | 19.19 | 76380 |
| 1729719600 | 19.21 | -0.09 | -0.47 | 19.22 | 19.27 | 19.17 | 131122 |
| 1729633200 | 19.3 | 0.01 | 0.05 | 19.3 | 19.3 | 19.24 | 31271 |
| 1729546800 | 19.29 | -0.22 | -1.13 | 19.41 | 19.41 | 19.26 | 100267 |
| 1729287600 | 19.51 | 0.06 | 0.31 | 19.49 | 19.53 | 19.48 | 41902 |
| 1729201200 | 19.45 | -0.19 | -0.97 | 19.51 | 19.52 | 19.44 | 59093 |
| 1729114800 | 19.64 | 0.1 | 0.51 | 19.62 | 19.66 | 19.6 | 69217 |
| 1729028400 | 19.54 | 0.23 | 1.19 | 19.43 | 19.55 | 19.41 | 222826 |
| 1728682800 | 19.31 | 0 | 0.00 | 19.22 | 19.33 | 19.19 | 75354 |
| 1728596400 | 19.31 | 0.01 | 0.05 | 19.25 | 19.31 | 19.22 | 44365 |
| 1728510000 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1728423600 | 19.3 | 0.04 | 0.21 | 19.2 | 19.3 | 19.2 | 82919 |
| 1728337200 | 19.26 | -0.08 | -0.41 | 19.2 | 19.28 | 19.18 | 170279 |
| 1728078000 | 19.34 | -0.17 | -0.87 | 19.31 | 19.39 | 19.3 | 188148 |
| 1727991600 | 19.51 | -0.19 | -0.96 | 19.56 | 19.6 | 19.49 | 96518 |
| 1727905200 | 19.7 | -0.24 | -1.20 | 19.73 | 19.74 | 19.7 | 106977 |
| 1727818800 | 19.94 | 0.04 | 0.20 | 19.94 | 20 | 19.9 | 93002 |
| 1727730000 | 19.9 | 0 | 0.00 | 19.87 | 19.97 | 19.87 | 109952 |
| 1727473200 | 19.9 | 0.2 | 1.02 | 19.8 | 19.91 | 19.78 | 244653 |
| 1727386800 | 19.7 | 0 | 0.00 | 19.76 | 19.76 | 19.65 | 102487 |
| 1727300400 | 19.7 | -0.15 | -0.76 | 19.76 | 19.77 | 19.7 | 75095 |
| 1727214000 | 19.85 | -0.07 | -0.35 | 19.73 | 19.86 | 19.73 | 84778 |
| 1727127600 | 19.92 | -0.02 | -0.10 | 19.86 | 19.98 | 19.78 | 121141 |
| 1726868400 | 19.94 | 0.02 | 0.10 | 19.92 | 19.97 | 19.87 | 79067 |
| 1726782000 | 19.92 | 0.01 | 0.05 | 19.86 | 19.92 | 19.82 | 51948 |
| 1726695600 | 19.91 | -0.12 | -0.60 | 20.02 | 20.08 | 19.91 | 120495 |
| 1726609200 | 20.03 | -0.07 | -0.35 | 20.12 | 20.13 | 20 | 102642 |
| 1726522800 | 20.1 | 0.09 | 0.45 | 20.05 | 20.1 | 20.02 | 44236 |
| 1726263600 | 20.01 | 0.02 | 0.10 | 20.05 | 20.05 | 19.98 | 98868 |
| 1726177200 | 19.99 | 0.02 | 0.10 | 20 | 20 | 19.92 | 71004 |
| 1726090800 | 19.97 | 0.02 | 0.10 | 20.01 | 20.09 | 19.94 | 100513 |
| 1726004400 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1725918000 | 19.95 | 0.09 | 0.45 | 19.8 | 19.96 | 19.8 | 32791 |
| 1725658800 | 19.86 | 0.02 | 0.10 | 19.84 | 19.98 | 19.73 | 93218 |
| 1725572400 | 19.84 | 0.04 | 0.20 | 19.86 | 19.87 | 19.76 | 71878 |
| 1725486000 | 19.8 | 0.14 | 0.71 | 19.75 | 19.82 | 19.29 | 1988782 |
| 1725399600 | 19.66 | 0.26 | 1.34 | 19.57 | 19.66 | 19.55 | 84212 |
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
