We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.7 | -3.34128878282 | 20.95 | 21.63 | 19.7701 | 24762 | 20.82421868 | CS |
| 4 | -0.33 | -1.60349854227 | 20.58 | 22.288 | 19.7701 | 52337 | 20.92113516 | CS |
| 12 | -0.5799 | -2.78397879971 | 20.8299 | 22.288 | 17.0001 | 47845 | 19.59622856 | CS |
| 26 | 0.95 | 4.92227979275 | 19.3 | 22.288 | 17.0001 | 43016 | 19.28868275 | CS |
| 52 | 4.5 | 28.5714285714 | 15.75 | 22.288 | 15.59 | 50460 | 17.88673307 | CS |
| 156 | 4.25 | 26.5625 | 16 | 22.288 | 14.65 | 65861 | 16.75101611 | CS |
| 260 | 4.25 | 26.5625 | 16 | 22.288 | 14.65 | 65861 | 16.75101611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 20.25 | -0.22 | -1.07 | 20.02 | 20.46 | 19.7701 | 19111 |
| 1727990760 | 20.47 | -0.16 | -0.78 | 20.57 | 20.57 | 20.4 | 18074 |
| 1727904000 | 20.63 | -0.14 | -0.67 | 20.78 | 20.78 | 20.63 | 18920 |
| 1727818140 | 20.77 | -0.24 | -1.14 | 20.01 | 21.36 | 20.01 | 25216 |
| 1727731380 | 21.01 | 0 | 0.00 | 21.07 | 21.63 | 20.93 | 30465 |
| 1727472000 | 21.01 | -0.2 | -0.94 | 20.95 | 21.474 | 20.71 | 31134 |
| 1727386200 | 21.21 | 0.2 | 0.95 | 21.87 | 21.87 | 20.7 | 17213 |
| 1727299200 | 21.01 | -0.5 | -2.32 | 21.3 | 21.3 | 20.98 | 24796 |
| 1727212800 | 21.51 | -0.14 | -0.65 | 21.395 | 21.79 | 21.259 | 29658 |
| 1727126940 | 21.65 | 0.1 | 0.46 | 21.5 | 21.65 | 21.11 | 19258 |
| 1726867200 | 21.55 | -0.01 | -0.05 | 21.77 | 22.288 | 21.44 | 28798 |
| 1726781220 | 21.56 | 0.69 | 3.31 | 21.9 | 21.9 | 21.45 | 19642 |
| 1726694460 | 20.87 | -0.14 | -0.67 | 21.0015 | 21.24 | 20.85 | 36832 |
| 1726608240 | 21.01 | -0.16 | -0.76 | 21.602 | 21.72 | 20.94 | 32017 |
| 1726521720 | 21.17 | 0.25 | 1.20 | 21.1 | 21.382 | 20.8101 | 25157 |
| 1726262940 | 20.92 | -0.09 | -0.44 | 20.915 | 21.02 | 20.86 | 26180 |
| 1726176540 | 21.0125 | 0.29 | 1.41 | 20.555 | 21.045 | 20.555 | 25916 |
| 1726090140 | 20.72 | -0.08 | -0.38 | 20.6775 | 20.72 | 20.24 | 65970 |
| 1726003500 | 20.8 | -0.29 | -1.38 | 21.63 | 21.63 | 20.68 | 492259 |
| 1725917160 | 21.09 | 0.21 | 1.01 | 21.275 | 21.29 | 20.9601 | 44101 |
| 1725658020 | 20.88 | -0.07 | -0.33 | 20.58 | 21.25 | 20.58 | 35132 |
| 1725571440 | 20.95 | 0.65 | 3.20 | 21 | 21 | 20.65 | 28431 |
| 1725485040 | 20.3 | -0.12 | -0.59 | 20.205 | 20.51 | 20.1201 | 12624 |
| 1725398880 | 20.42 | 0.01 | 0.06 | 20.635 | 20.73 | 20.26 | 16380 |
| 1725053340 | 20.407 | 0.01 | 0.03 | 19.88 | 20.79 | 19.88 | 12642 |
| 1724966400 | 20.4 | 0.35 | 1.75 | 20.45 | 20.68 | 19.9675 | 21149 |
| 1724880360 | 20.05 | 0.11 | 0.55 | 19.9425 | 20.86 | 19.9425 | 13686 |
| 1724794080 | 19.94 | -0.08 | -0.40 | 20.15 | 20.74 | 19.63 | 8935 |
| 1724707740 | 20.02 | 0.07 | 0.35 | 20.07 | 20.73 | 19.32 | 18835 |
| 1724448480 | 19.95 | -0.03 | -0.15 | 19.9 | 20.09 | 19.64 | 17226 |
| 1724362140 | 19.98 | -0.27 | -1.33 | 20.2585 | 20.6075 | 19.88 | 18747 |
| 1724275380 | 20.25 | 0.16 | 0.80 | 20 | 20.8 | 19.85 | 13799 |
| 1724188800 | 20.09 | 0.04 | 0.20 | 20.51 | 20.838 | 20 | 49333 |
| 1724102880 | 20.05 | 0.44 | 2.24 | 19.35 | 20.13 | 19.35 | 27416 |
| 1723843740 | 19.61 | 0.24 | 1.24 | 19.72 | 20.2 | 19.59 | 19274 |
| 1723756860 | 19.37 | 0.46 | 2.43 | 19.337 | 19.4899 | 19.2975 | 22386 |
| 1723670820 | 18.91 | -0.01 | -0.05 | 18.3301 | 19.74 | 18.3301 | 25197 |
| 1723584360 | 18.92 | 0.31 | 1.67 | 18.75 | 19.046 | 18.75 | 44092 |
| 1723497900 | 18.61 | 0.26 | 1.42 | 18.8412 | 18.9 | 18.589 | 53155 |
| 1723238400 | 18.35 | 0.09 | 0.49 | 18.31 | 18.456 | 17.85 | 93689 |
| 1723152000 | 18.26 | 0.53 | 2.99 | 17.65 | 18.3625 | 17.65 | 120959 |
| 1723065720 | 17.73 | 0.03 | 0.17 | 18.39 | 18.39 | 17.73 | 284142 |
| 1722979800 | 17.7 | 0.14 | 0.80 | 18.28 | 18.28 | 17.26 | 148171 |
| 1722893340 | 17.56 | -0.86 | -4.68 | 18.37 | 18.37 | 17.0001 | 73892 |
| 1722634140 | 18.4225 | -0.22 | -1.17 | 19.43 | 19.43 | 17.98 | 88548 |
| 1722547620 | 18.64 | -0.39 | -2.05 | 18.95 | 18.968 | 18.49 | 27502 |
| 1722461340 | 19.03 | 0.34 | 1.82 | 19.5799 | 19.5799 | 18.83 | 33500 |
| 1722374820 | 18.69 | -0.04 | -0.21 | 18.705 | 19.24 | 18.358 | 39036 |
| 1722288180 | 18.73 | -0.48 | -2.52 | 19 | 19 | 18.62 | 64630 |
| 1722029100 | 19.214 | 0.02 | 0.13 | 19.1 | 19.751 | 19.1 | 35205 |
| 1721942400 | 19.19 | -0.03 | -0.16 | 19.02 | 19.35 | 18.75 | 47019 |
| 1721856480 | 19.22 | -0.37 | -1.89 | 19.16 | 19.62 | 19.16 | 34362 |
| 1721770140 | 19.59 | -0.04 | -0.20 | 19.545 | 19.82 | 19.3925 | 41012 |
| 1721683740 | 19.63 | -0.06 | -0.30 | 19.315 | 19.75 | 19.315 | 28599 |
| 1721424180 | 19.69 | -0.21 | -1.06 | 20.66 | 20.66 | 19.6375 | 32074 |
| 1721337960 | 19.9 | -0.24 | -1.19 | 19.99 | 20.4099 | 19.85 | 55171 |
| 1721251320 | 20.14 | -0.01 | -0.05 | 20.125 | 20.14 | 19.97 | 23499 |
| 1721164920 | 20.15 | 0.02 | 0.10 | 19.875 | 20.15 | 19.8275 | 22800 |
| 1721078940 | 20.13 | -0.05 | -0.25 | 20.22 | 20.22 | 20.06 | 23669 |
| 1720819200 | 20.18 | 0.39 | 1.97 | 20.8299 | 20.8299 | 19.7 | 35331 |
| 1720733280 | 19.79 | -0.28 | -1.40 | 19.5 | 19.99 | 19.5 | 70155 |
| 1720646880 | 20.07 | 0.47 | 2.40 | 19.95 | 20.2 | 19.8 | 74318 |
| 1720560540 | 19.6 | 0.15 | 0.77 | 19.7175 | 19.9499 | 19.02 | 25235 |
| 1720473600 | 19.45 | 0.08 | 0.42 | 19.4 | 19.45 | 19.1 | 21808 |
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
