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 | -0.1425 | -0.72261663286 | 19.72 | 19.79 | 19.67 | 514 | 19.71304371 | SP |
| 4 | -0.4625 | -2.30788423154 | 20.04 | 20.15 | 19.67 | 238 | 19.89433567 | SP |
| 12 | -0.6225 | -3.08168316832 | 20.2 | 20.47 | 18.68 | 842 | 19.50825544 | SP |
| 26 | -0.7125 | -3.51158206013 | 20.29 | 20.47 | 18.68 | 964 | 19.66254628 | SP |
| 52 | -0.7125 | -3.51158206013 | 20.29 | 20.47 | 18.68 | 964 | 19.66254628 | SP |
| 156 | -0.7125 | -3.51158206013 | 20.29 | 20.47 | 18.68 | 964 | 19.66254628 | SP |
| 260 | -0.7125 | -3.51158206013 | 20.29 | 20.47 | 18.68 | 964 | 19.66254628 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 19.5775 | -0.11 | -0.56 | 19.5775 | 19.5775 | 19.5775 | 0 |
| 1718922600 | 19.6883 | -0.1 | -0.51 | 19.67 | 19.7 | 19.67 | 1098 |
| 1718749800 | 19.79 | 0.07 | 0.35 | 19.79 | 19.79 | 19.79 | 344 |
| 1718663400 | 19.72 | 0 | 0.00 | 19.72 | 19.72 | 19.72 | 100 |
| 1718404200 | 19.72 | -0.19 | -0.93 | 19.72 | 19.72 | 19.72 | 100 |
| 1718317800 | 19.905 | -0.22 | -1.07 | 19.905 | 19.905 | 19.905 | 2 |
| 1718231400 | 20.12 | 0.25 | 1.26 | 20.15 | 20.15 | 20.12 | 157 |
| 1718145000 | 19.87 | -0.1 | -0.52 | 19.87 | 19.87 | 19.87 | 11 |
| 1718058600 | 19.9746 | 0.03 | 0.13 | 19.9746 | 19.9746 | 19.9746 | 13 |
| 1717799400 | 19.949 | -0.16 | -0.79 | 19.949 | 19.949 | 19.949 | 1 |
| 1717713000 | 20.1074 | 0.09 | 0.44 | 20.08 | 20.1074 | 20.05 | 780 |
| 1717626600 | 20.02 | 0.12 | 0.60 | 19.99 | 20.02 | 19.99 | 756 |
| 1717540200 | 19.9 | 0.06 | 0.30 | 19.9 | 19.9 | 19.9 | 162 |
| 1717453800 | 19.8409 | 0.02 | 0.11 | 19.91 | 19.91 | 19.8409 | 15 |
| 1717194600 | 19.82 | 0.08 | 0.39 | 19.82 | 19.82 | 19.82 | 0 |
| 1717108200 | 19.7425 | 0.11 | 0.57 | 19.7425 | 19.7425 | 19.7425 | 2 |
| 1717021800 | 19.6298 | -0.26 | -1.29 | 19.6298 | 19.6298 | 19.6298 | 0 |
| 1716935400 | 19.886 | -0.11 | -0.55 | 20.04 | 20.04 | 19.886 | 36 |
| 1716589800 | 19.9956 | 0.1 | 0.48 | 19.9956 | 19.9956 | 19.9956 | 0 |
| 1716503400 | 19.9 | 0.04 | 0.18 | 20.19 | 20.19 | 19.9 | 5 |
| 1716417000 | 19.8647 | -0.18 | -0.87 | 19.93 | 19.93 | 19.8647 | 331 |
| 1716330600 | 20.04 | -0.02 | -0.08 | 20.05 | 20.05 | 20.04 | 500 |
| 1716244200 | 20.056 | -0.01 | -0.05 | 20.06 | 20.06 | 20.056 | 114 |
| 1715985000 | 20.0661 | 0.03 | 0.14 | 20.06 | 20.0661 | 20.06 | 5 |
| 1715898600 | 20.0382 | -0.02 | -0.11 | 20.15 | 20.15 | 20.0382 | 305 |
| 1715812200 | 20.06 | 0.36 | 1.83 | 20.06 | 20.06 | 20.06 | 56 |
| 1715725800 | 19.7 | 0.12 | 0.61 | 19.7 | 19.7 | 19.7 | 50 |
| 1715639400 | 19.5809 | 0.01 | 0.06 | 19.63 | 19.63 | 19.5809 | 125 |
| 1715380200 | 19.57 | 0.02 | 0.10 | 19.57 | 19.57 | 19.57 | 306 |
| 1715293800 | 19.55 | 0.06 | 0.31 | 19.4716 | 19.55 | 19.47 | 535 |
| 1715207400 | 19.49 | -0.03 | -0.15 | 19.51 | 19.51 | 19.49 | 542 |
| 1715121000 | 19.52 | 0.09 | 0.46 | 19.52 | 19.52 | 19.52 | 0 |
| 1715034600 | 19.43 | 0.14 | 0.71 | 19.43 | 19.43 | 19.43 | 13 |
| 1714775400 | 19.2935 | 0.22 | 1.18 | 19.25 | 19.2935 | 19.25 | 120 |
| 1714689000 | 19.069 | 0.28 | 1.47 | 19.069 | 19.069 | 19.069 | 0 |
| 1714602600 | 18.7923 | 0.03 | 0.16 | 18.8 | 18.8 | 18.7923 | 15 |
| 1714516200 | 18.7623 | -0.26 | -1.35 | 18.87 | 18.87 | 18.7623 | 100 |
| 1714429800 | 19.0194 | 0.05 | 0.26 | 19.05 | 19.05 | 19.0011 | 120 |
| 1714170600 | 18.9701 | 0.15 | 0.77 | 18.9701 | 18.9701 | 18.9701 | 15 |
| 1714084200 | 18.825 | -0.26 | -1.36 | 18.825 | 18.825 | 18.825 | 0 |
| 1713997800 | 19.0845 | 0.07 | 0.35 | 19.0845 | 19.0845 | 19.0845 | 0 |
| 1713911400 | 19.018 | 0.21 | 1.10 | 18.9899 | 19.018 | 18.95 | 600 |
| 1713825000 | 18.8104 | 0.12 | 0.64 | 18.79 | 18.84 | 18.69 | 7491 |
| 1713565800 | 18.69 | -0.2 | -1.03 | 18.73 | 18.73 | 18.68 | 1320 |
| 1713479400 | 18.8854 | -0.11 | -0.58 | 18.8854 | 18.8854 | 18.8854 | 0 |
| 1713393000 | 18.9956 | -0 | -0.01 | 18.9956 | 18.9956 | 18.9956 | 26 |
| 1713306600 | 18.9976 | -0.17 | -0.90 | 18.9976 | 18.9976 | 18.9976 | 0 |
| 1713220200 | 19.17 | -0.13 | -0.67 | 19.29 | 19.31 | 19.17 | 1402 |
| 1712961000 | 19.3 | -0.34 | -1.73 | 19.3531 | 19.3531 | 19.3 | 1651 |
| 1712874600 | 19.64 | 0.09 | 0.46 | 19.64 | 19.64 | 19.64 | 20 |
| 1712788200 | 19.5503 | -0.25 | -1.27 | 19.51 | 19.5503 | 19.51 | 801 |
| 1712701800 | 19.8018 | -0.02 | -0.09 | 19.8018 | 19.8018 | 19.8018 | 0 |
| 1712615400 | 19.8203 | 0.06 | 0.29 | 19.89 | 19.89 | 19.8203 | 101 |
| 1712356200 | 19.7632 | -0.03 | -0.14 | 19.76 | 19.77 | 19.63 | 7865 |
| 1712269800 | 19.7915 | -0.24 | -1.19 | 20.07 | 20.47 | 19.7915 | 10650 |
| 1712183400 | 20.03 | 0.13 | 0.65 | 20.03 | 20.03 | 20.03 | 13 |
| 1712097000 | 19.8998 | -0.18 | -0.90 | 19.93 | 19.93 | 19.8998 | 23 |
| 1712010600 | 20.08 | -0.14 | -0.67 | 20.2 | 20.2 | 20.06 | 756 |
| 1711665000 | 20.2151 | -0.06 | -0.32 | 20.24 | 20.2939 | 20.21 | 3801 |
| 1711578600 | 20.28 | 0.05 | 0.25 | 20.3 | 20.3 | 20.22 | 3716 |
| 1711492200 | 20.23 | 0.04 | 0.20 | 20.26 | 20.26 | 20.23 | 59 |
| 1711405800 | 20.19 | -0.05 | -0.25 | 20.26 | 20.26 | 20.17 | 1204 |
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
