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 | 0.34 | 1.78947368421 | 19 | 19.54 | 18.24 | 6285281 | 18.37563383 | DE |
| 4 | -4.16 | -17.7021276596 | 23.5 | 23.7 | 18.24 | 2460506 | 18.97654142 | DE |
| 12 | -3.16 | -14.0444444444 | 22.5 | 25 | 18.24 | 1494439 | 20.30739585 | DE |
| 26 | -10.66 | -35.5333333333 | 30 | 30 | 18.24 | 1233044 | 22.39361449 | DE |
| 52 | -9.86 | -33.7671232877 | 29.2 | 34.4 | 18.24 | 1121545 | 25.33995696 | DE |
| 156 | -29.16 | -60.1237113402 | 48.5 | 51.9 | 18.24 | 1244306 | 33.08961609 | DE |
| 260 | -107.56 | -84.7596532703 | 126.9 | 138.9 | 14.93 | 2713739 | 38.89361721 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 19.34 | 0.18 | 0.94 | 19.3 | 19.38 | 19.22 | 508771 |
| 1732815000 | 19.16 | 0.54 | 2.90 | 18.24 | 19.54 | 18.24 | 1080306 |
| 1732728600 | 18.62 | -0.16 | -0.85 | 18.4 | 19.2 | 18.4 | 1584650 |
| 1732642200 | 18.78 | 0.48 | 2.62 | 18.3 | 19.16 | 18.3 | 1202502 |
| 1732555800 | 18.3 | -0.98 | -5.08 | 19 | 19.5 | 18.3 | 32988178 |
| 1732296600 | 19.28 | 0.16 | 0.84 | 19 | 19.28 | 19 | 428024 |
| 1732210200 | 19.12 | 0 | 0.00 | 19.48 | 19.48 | 18.8 | 513452 |
| 1732123800 | 19.12 | -0.62 | -3.14 | 20 | 20 | 19.1 | 1503037 |
| 1732037400 | 19.74 | -0.12 | -0.60 | 19.5 | 19.92 | 19.5 | 719834 |
| 1731951000 | 19.86 | -0.14 | -0.70 | 19 | 20.1 | 19 | 716085 |
| 1731691800 | 20 | 0.26 | 1.32 | 19.7 | 20.3 | 19.7 | 1138115 |
| 1731605400 | 19.74 | 0.54 | 2.81 | 19.4 | 19.74 | 19.34 | 747184 |
| 1731519000 | 19.2 | -0.74 | -3.71 | 19.9 | 20.25 | 19.2 | 1677792 |
| 1731432600 | 19.94 | -1.06 | -5.05 | 20.75 | 20.9 | 19.5 | 1376539 |
| 1731346200 | 21 | -0.35 | -1.64 | 21 | 21.9 | 20.8 | 1508693 |
| 1731087000 | 21.35 | -1.1 | -4.90 | 22.75 | 22.75 | 21.05 | 304092 |
| 1731000600 | 22.45 | 0 | 0.00 | 22.65 | 22.8 | 21 | 762370 |
| 1730914200 | 22.45 | -0.6 | -2.60 | 22 | 23.55 | 21.95 | 1673687 |
| 1730827800 | 23.05 | -0.2 | -0.86 | 23.2 | 23.25 | 22.6 | 576844 |
| 1730741400 | 23.25 | 0 | 0.00 | 23.5 | 23.7 | 23.1 | 327671 |
| 1730482200 | 23.25 | 0.25 | 1.09 | 23.5 | 23.5 | 22.3 | 413538 |
| 1730395800 | 23 | -0.6 | -2.54 | 23.5 | 23.85 | 23 | 1591080 |
| 1730309400 | 23.6 | -0.65 | -2.68 | 24.6 | 24.6 | 23.6 | 375003 |
| 1730223000 | 24.25 | -0.6 | -2.41 | 25 | 25 | 23.25 | 1081358 |
| 1730136600 | 24.85 | 0.2 | 0.81 | 25 | 25 | 24.15 | 563983 |
| 1729873800 | 24.65 | 0.55 | 2.28 | 24.5 | 24.7 | 23.9 | 912059 |
| 1729787400 | 24.1 | -0.2 | -0.82 | 24.4 | 24.5 | 23.85 | 1506831 |
| 1729701000 | 24.3 | 0.35 | 1.46 | 24 | 24.3 | 23.6 | 2949057 |
| 1729614600 | 23.95 | 0.2 | 0.84 | 23 | 24.55 | 23 | 1396047 |
| 1729528200 | 23.75 | 0.2 | 0.85 | 23 | 23.95 | 22.8 | 908364 |
| 1729269000 | 23.55 | 0.6 | 2.61 | 23.3 | 24 | 23.3 | 2379763 |
| 1729182600 | 22.95 | 1.7 | 8.00 | 21.05 | 23 | 21.05 | 4569995 |
| 1729096200 | 21.25 | -0.1 | -0.47 | 21.1 | 21.85 | 21.1 | 763747 |
| 1729009800 | 21.35 | 1.41 | 7.07 | 20.1 | 21.35 | 19.84 | 635364 |
| 1728923400 | 19.94 | 0 | 0.00 | 20 | 20.1 | 19.8 | 2005862 |
| 1728664200 | 19.94 | -0.71 | -3.44 | 19.4 | 20.75 | 19.4 | 867285 |
| 1728577800 | 20.65 | 0.95 | 4.82 | 19.5 | 20.65 | 19.42 | 338767 |
| 1728491400 | 19.7 | -0.22 | -1.10 | 20 | 20.55 | 19.4 | 539045 |
| 1728405000 | 19.92 | 0.46 | 2.36 | 19.4 | 19.92 | 19.4 | 420261 |
| 1728318600 | 19.46 | -0.14 | -0.71 | 19.48 | 19.6 | 19.4 | 223144 |
| 1728059400 | 19.6 | -0.06 | -0.31 | 19.66 | 19.68 | 19.4 | 354952 |
| 1727973000 | 19.66 | -0.08 | -0.41 | 19.5 | 19.66 | 19.4 | 278956 |
| 1727886600 | 19.74 | 0.18 | 0.92 | 19.88 | 20.05 | 19.54 | 298499 |
| 1727800200 | 19.56 | -0.04 | -0.20 | 19.54 | 19.64 | 19.5 | 373912 |
| 1727713800 | 19.6 | 0.1 | 0.51 | 19.1 | 19.74 | 19.1 | 1443987 |
| 1727454600 | 19.5 | -0.08 | -0.41 | 19.2 | 19.7 | 19.2 | 714375 |
| 1727368200 | 19.58 | -0.16 | -0.81 | 21 | 21 | 19.58 | 489611 |
| 1727281800 | 19.74 | 0.06 | 0.30 | 19.7 | 20 | 19.7 | 313693 |
| 1727195400 | 19.68 | -0.02 | -0.10 | 19.6 | 20.05 | 19.6 | 557671 |
| 1727109000 | 19.7 | -0.2 | -1.01 | 19.9 | 19.9 | 19.44 | 564570 |
| 1726849800 | 19.9 | -0.25 | -1.24 | 20.1 | 20.1 | 19.9 | 601375 |
| 1726763400 | 20.15 | -0.15 | -0.74 | 20.25 | 20.6 | 19.9 | 709189 |
| 1726677000 | 20.3 | -0.05 | -0.25 | 20 | 20.35 | 19.82 | 504747 |
| 1726590600 | 20.35 | -0.05 | -0.25 | 20.2 | 20.5 | 20.1 | 510217 |
| 1726504200 | 20.4 | -0.05 | -0.24 | 20.45 | 20.6 | 20.3 | 256044 |
| 1726245000 | 20.45 | -0.3 | -1.45 | 20.75 | 20.9 | 20.35 | 719482 |
| 1726158600 | 20.75 | -0.85 | -3.94 | 20.85 | 21.95 | 20.4 | 1158832 |
| 1726072200 | 21.6 | -1 | -4.42 | 22.2 | 22.2 | 21.25 | 5046074 |
| 1725985800 | 22.6 | -1.1 | -4.64 | 23.8 | 23.8 | 22.05 | 729257 |
| 1725899400 | 23.7 | 0.2 | 0.85 | 22 | 23.7 | 22 | 397837 |
| 1725640200 | 23.5 | 0.2 | 0.86 | 22.5 | 24 | 22.5 | 444706 |
| 1725553800 | 23.3 | -0.85 | -3.52 | 23.7 | 24.2 | 23.3 | 10008843 |
| 1725467400 | 24.15 | -0.25 | -1.02 | 22.75 | 24.75 | 22.75 | 488020 |
| 1725381000 | 24.4 | 0.15 | 0.62 | 24.25 | 24.4 | 23.35 | 1149308 |
| 1725294600 | 24.25 | 0.25 | 1.04 | 23.6 | 24.75 | 22.15 | 686423 |
| 1725035400 | 24 | 0.75 | 3.23 | 23.6 | 24 | 23.2 | 1393320 |
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
