Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 17.117 | -0.1 | -0.57 | 17.2 | 17.2145 | 16.9795 | 34276 |
| 1732642200 | 17.2155 | 0.02 | 0.13 | 17.176 | 17.22 | 17.1485 | 22590 |
| 1732555800 | 17.194 | 0.04 | 0.26 | 17.17 | 17.229 | 17.109 | 11834 |
| 1732296600 | 17.15 | 0.1 | 0.58 | 17.099 | 17.2245 | 17.0375 | 21467 |
| 1732210200 | 17.0505 | 0.03 | 0.18 | 17.023 | 17.059 | 16.9885 | 16306 |
| 1732123800 | 17.0205 | 0.05 | 0.30 | 16.944 | 17.0455 | 16.905 | 9185 |
| 1732037400 | 16.969 | 0.02 | 0.11 | 17 | 17.0885 | 16.968 | 30461 |
| 1731951000 | 16.951 | -0.01 | -0.07 | 16.98 | 16.999 | 16.934 | 16258 |
| 1731691800 | 16.963 | 0.05 | 0.33 | 16.986 | 16.986 | 16.728 | 18881 |
| 1731605400 | 16.908 | -0.03 | -0.20 | 16.847 | 16.9795 | 16.847 | 17961 |
| 1731519000 | 16.942 | 0.02 | 0.09 | 16.938 | 16.996 | 16.871 | 10162 |
| 1731432600 | 16.927 | 0.14 | 0.85 | 16.854 | 16.9275 | 16.8315 | 21069 |
| 1731346200 | 16.785 | 0.01 | 0.06 | 16.784 | 16.8235 | 16.767 | 13993 |
| 1731087000 | 16.7745 | 0.13 | 0.77 | 16.733 | 16.807 | 16.7115 | 18901 |
| 1731000600 | 16.645499 | -0.04 | -0.27 | 16.668 | 16.706 | 16.614 | 9193 |
| 1730914200 | 16.69 | 0.07 | 0.44 | 16.706 | 16.750499 | 16.669 | 37144 |
| 1730827800 | 16.6175 | -0.09 | -0.52 | 16.719999 | 16.719999 | 16.606 | 7824 |
| 1730741400 | 16.704 | 0.01 | 0.07 | 16.716999 | 16.7495 | 16.6995 | 20501 |
| 1730482200 | 16.692499 | -0.15 | -0.88 | 16.809 | 16.946 | 16.594 | 22369 |
| 1730395800 | 16.841 | 0.15 | 0.91 | 16.706 | 16.859 | 16.6645 | 25343 |
| 1730309400 | 16.689 | 0.06 | 0.38 | 16.738 | 16.798 | 16.6585 | 31715 |
| 1730223000 | 16.626 | -0.05 | -0.33 | 16.736999 | 16.736999 | 16.622499 | 15601 |
| 1730136600 | 16.680499 | -0.08 | -0.46 | 16.728 | 16.91 | 16.6595 | 37666 |
| 1729873800 | 16.757 | -0.03 | -0.16 | 16.781 | 16.791 | 16.736999 | 5888 |
| 1729787400 | 16.7835 | 0 | 0.02 | 16.745 | 16.802 | 16.727 | 9628 |
| 1729701000 | 16.78 | 0.04 | 0.21 | 16.687 | 16.7825 | 16.687 | 25671 |
| 1729614600 | 16.744499 | -0.02 | -0.15 | 16.689 | 16.816 | 16.6885 | 6788 |
| 1729528200 | 16.768999 | -0.02 | -0.12 | 16.78 | 16.7985 | 16.736999 | 10454 |
| 1729269000 | 16.7885 | -0.02 | -0.15 | 16.76 | 16.8045 | 16.742 | 8298 |
| 1729182600 | 16.813 | -0.09 | -0.56 | 16.866 | 16.8805 | 16.8115 | 17041 |
| 1729096200 | 16.9075 | 0.17 | 1.01 | 16.863 | 16.9075 | 16.8375 | 14873 |
| 1729009800 | 16.738 | 0.02 | 0.11 | 16.727 | 16.806 | 16.706 | 37047 |
| 1728923400 | 16.719 | -0.01 | -0.05 | 16.719999 | 16.7455 | 16.696 | 54558 |
| 1728664200 | 16.727 | -0.04 | -0.23 | 16.727 | 16.7815 | 16.675 | 13998 |
| 1728577800 | 16.765999 | -0.01 | -0.08 | 16.704 | 16.799 | 16.683 | 5784 |
| 1728491400 | 16.779 | -0.02 | -0.09 | 16.805 | 16.83 | 16.776 | 37764 |
| 1728405000 | 16.7945 | -0.01 | -0.06 | 16.792 | 16.799 | 16.739 | 4490 |
| 1728318600 | 16.8045 | -0.04 | -0.26 | 16.821 | 17.045 | 16.757 | 48218 |
| 1728059400 | 16.849 | -0.12 | -0.71 | 16.897 | 17.0685 | 16.751 | 19349 |
| 1727973000 | 16.97 | 0.18 | 1.05 | 16.923 | 17.133 | 16.7805 | 29083 |
| 1727886600 | 16.794 | -0.05 | -0.29 | 16.826 | 17.0195 | 16.751999 | 10217 |
| 1727800200 | 16.8435 | 0.22 | 1.33 | 16.731 | 16.8635 | 16.712 | 39247 |
| 1727713800 | 16.622 | -0.03 | -0.19 | 16.66 | 16.7045 | 16.611 | 9431 |
| 1727454600 | 16.6535 | 0.05 | 0.31 | 16.684999 | 16.6975 | 16.625499 | 66884 |
| 1727368200 | 16.602 | -0.09 | -0.55 | 16.7 | 16.724 | 16.488 | 73932 |
| 1727281800 | 16.693 | 0 | 0.03 | 16.693999 | 16.703 | 16.631 | 79442 |
| 1727195400 | 16.6885 | -0.01 | -0.03 | 16.706 | 16.709499 | 16.626999 | 35552 |
| 1727109000 | 16.693999 | -0.11 | -0.68 | 16.802 | 17 | 16.684999 | 56173 |
| 1726849800 | 16.8085 | -0.03 | -0.16 | 16.81 | 16.843 | 16.7695 | 29382 |
| 1726763400 | 16.8355 | -0.12 | -0.68 | 16.889 | 16.9 | 16.8015 | 9142 |
| 1726677000 | 16.951 | -0.1 | -0.57 | 17.042 | 17.0965 | 16.861 | 21699 |
| 1726590600 | 17.048 | 0.03 | 0.18 | 17.05 | 17.054 | 16.9655 | 6221 |
| 1726504200 | 17.018 | -0.03 | -0.19 | 17.032 | 17.04 | 16.98 | 16399 |
| 1726245000 | 17.0505 | -0.05 | -0.31 | 17.0505 | 17.0505 | 17.0505 | 17532 |
| 1726158600 | 17.104 | -0.17 | -1.01 | 17.163 | 17.2 | 17.0835 | 17275 |
| 1726072200 | 17.278 | 0.08 | 0.48 | 17.2 | 17.3235 | 17.174 | 21498 |
| 1725985800 | 17.1955 | 0.06 | 0.35 | 17.152 | 17.1975 | 17.15 | 23006 |
| 1725899400 | 17.135 | 0.07 | 0.38 | 17.077 | 17.137 | 17.0515 | 9294 |
| 1725640200 | 17.07 | 0.1 | 0.60 | 16.999 | 17.1545 | 16.8495 | 13842 |
| 1725553800 | 16.968 | 0.04 | 0.24 | 16.951 | 16.9935 | 16.8415 | 15622 |
| 1725467400 | 16.928 | -0.02 | -0.09 | 16.941 | 16.971 | 16.893 | 32891 |
| 1725381000 | 16.944 | 0.16 | 0.94 | 16.838 | 16.9645 | 16.824 | 9068 |
| 1725294600 | 16.787 | -0.07 | -0.41 | 16.827 | 16.827 | 16.7585 | 44565 |
| 1725035400 | 16.8555 | 0.04 | 0.24 | 16.809 | 16.8745 | 16.785 | 20364 |
| 1724949000 | 16.8155 | 0 | 0.01 | 16.818 | 16.8205 | 16.8135 | 13207 |
| 1724862600 | 16.814 | 0.07 | 0.39 | 16.795 | 16.977 | 16.738499 | 13945 |
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
