We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.16 | -0.991940483571 | 16.13 | 16.45 | 15.9 | 727816 | 16.17184022 | SP |
| 4 | -0.6 | -3.6210018105 | 16.57 | 16.57 | 15.9 | 599991 | 16.22908575 | SP |
| 12 | -0.87 | -5.16627078385 | 16.84 | 16.92 | 15.9 | 591034 | 16.45197382 | SP |
| 26 | -0.92 | -5.44701006513 | 16.89 | 16.98 | 15.9 | 703380 | 16.51909448 | SP |
| 52 | -2.46 | -13.3478024959 | 18.43 | 18.47 | 15.85 | 772727 | 16.9590835 | SP |
| 156 | -9.47 | -37.2248427673 | 25.44 | 25.82 | 15.85 | 810222 | 19.68463553 | SP |
| 260 | -9.1345 | -36.3859069091 | 25.1045 | 26.14 | 14.8544 | 497038 | 19.78602553 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 15.97 | -0.23 | -1.42 | 16.05 | 16.059999 | 15.9 | 1249565 |
| 1718317800 | 16.2 | -0.11 | -0.67 | 16.329999 | 16.329999 | 16.0901 | 651219 |
| 1718231400 | 16.309999 | 0.24 | 1.49 | 16.329999 | 16.45 | 16.26 | 915994 |
| 1718145000 | 16.07 | -0.05 | -0.31 | 16.079999 | 16.0899 | 15.91 | 680757 |
| 1718058600 | 16.12 | 0.06 | 0.37 | 16 | 16.129999 | 15.92 | 713942 |
| 1717799400 | 16.059999 | -0.13 | -0.80 | 16.129999 | 16.17 | 16.0301 | 461390 |
| 1717713000 | 16.19 | -0.06 | -0.37 | 16.219999 | 16.239999 | 16.150099 | 445006 |
| 1717626600 | 16.25 | 0.16 | 0.99 | 16.14 | 16.26 | 16.09 | 603100 |
| 1717540200 | 16.09 | -0.13 | -0.80 | 16.18 | 16.18 | 16.07 | 508446 |
| 1717453800 | 16.219999 | -0.05 | -0.31 | 16.35 | 16.36 | 16.145 | 560150 |
| 1717194600 | 16.27 | 0.07 | 0.43 | 16.21 | 16.305 | 16.1401 | 642259 |
| 1717108200 | 16.2 | 0.1 | 0.62 | 16.129999 | 16.239999 | 16.129999 | 536873 |
| 1717021800 | 16.1 | -0.16 | -0.98 | 16.2 | 16.2161 | 16.079999 | 581277 |
| 1716935400 | 16.26 | 0 | 0.00 | 16.3 | 16.34 | 16.2 | 494235 |
| 1716589800 | 16.26 | 0.12 | 0.74 | 16.2 | 16.279 | 16.19 | 483050 |
| 1716503400 | 16.14 | -0.16 | -0.98 | 16.36 | 16.36 | 16.085 | 568780 |
| 1716417000 | 16.3 | -0.06 | -0.37 | 16.32 | 16.35 | 16.2525 | 502802 |
| 1716330600 | 16.36 | 0 | 0.00 | 16.35 | 16.366 | 16.315 | 532954 |
| 1716244200 | 16.36 | -0.13 | -0.79 | 16.309999 | 16.37 | 16.3 | 493222 |
| 1715985000 | 16.489999 | -0.06 | -0.36 | 16.57 | 16.57 | 16.43 | 787934 |
| 1715898600 | 16.55 | 0.01 | 0.06 | 16.55 | 16.559999 | 16.54 | 840081 |
| 1715812200 | 16.54 | -0.01 | -0.06 | 16.57 | 16.57 | 16.53 | 745044 |
| 1715725800 | 16.55 | 0.01 | 0.06 | 16.53 | 16.55 | 16.53 | 829283 |
| 1715639400 | 16.54 | 0.01 | 0.06 | 16.55 | 16.55 | 16.53 | 381082 |
| 1715380200 | 16.53 | -0.01 | -0.06 | 16.51 | 16.55 | 16.51 | 290753 |
| 1715293800 | 16.54 | 0.02 | 0.15 | 16.52 | 16.545 | 16.52 | 335069 |
| 1715207400 | 16.515 | -0.01 | -0.03 | 16.52 | 16.52 | 16.5 | 380786 |
| 1715121000 | 16.52 | 0.01 | 0.06 | 16.51 | 16.53 | 16.51 | 449020 |
| 1715034600 | 16.51 | 0.03 | 0.18 | 16.5 | 16.51 | 16.489999 | 363381 |
| 1714775400 | 16.48 | 0.04 | 0.24 | 16.489999 | 16.5 | 16.45 | 409945 |
| 1714689000 | 16.44 | 0.09 | 0.55 | 16.37 | 16.45 | 16.3525 | 500646 |
| 1714602600 | 16.35 | 0.03 | 0.18 | 16.329999 | 16.43 | 16.285 | 481671 |
| 1714516200 | 16.32 | -0.1 | -0.61 | 16.42 | 16.42 | 16.305 | 623368 |
| 1714429800 | 16.42 | 0.04 | 0.24 | 16.39 | 16.43 | 16.379999 | 496044 |
| 1714170600 | 16.379999 | 0.08 | 0.49 | 16.3 | 16.379999 | 16.3 | 411315 |
| 1714084200 | 16.3 | -0.04 | -0.24 | 16.239999 | 16.309999 | 16.19 | 396791 |
| 1713997800 | 16.34 | 0.01 | 0.06 | 16.329999 | 16.35 | 16.28 | 643829 |
| 1713911400 | 16.329999 | 0.12 | 0.74 | 16.21 | 16.34 | 16.21 | 590647 |
| 1713825000 | 16.21 | -0.05 | -0.31 | 16.149999 | 16.2465 | 16.12 | 669899 |
| 1713565800 | 16.26 | 0.01 | 0.06 | 16.239999 | 16.379999 | 16.17 | 655543 |
| 1713479400 | 16.25 | -0.02 | -0.12 | 16.3 | 16.4825 | 16.21 | 832373 |
| 1713393000 | 16.27 | -0.17 | -1.03 | 16.48 | 16.5517 | 16.26 | 1042211 |
| 1713306600 | 16.44 | -0.05 | -0.30 | 16.469999 | 16.5161 | 16.3 | 812981 |
| 1713220200 | 16.489999 | -0.18 | -1.08 | 16.68 | 16.770299 | 16.425 | 749122 |
| 1712961000 | 16.67 | -0.18 | -1.07 | 16.8 | 16.82 | 16.5943 | 716410 |
| 1712874600 | 16.85 | 0.11 | 0.66 | 16.79 | 16.86 | 16.7118 | 680040 |
| 1712788200 | 16.739999 | -0.14 | -0.83 | 16.75 | 16.82 | 16.66 | 856772 |
| 1712701800 | 16.88 | 0 | 0.00 | 16.9 | 16.9 | 16.83 | 421239 |
| 1712615400 | 16.88 | 0.07 | 0.42 | 16.85 | 16.89 | 16.8344 | 448826 |
| 1712356200 | 16.81 | 0.05 | 0.30 | 16.76 | 16.85 | 16.76 | 499960 |
| 1712269800 | 16.76 | -0.09 | -0.53 | 16.86 | 16.9 | 16.75 | 499611 |
| 1712183400 | 16.85 | 0.07 | 0.42 | 16.81 | 16.8582 | 16.76 | 492944 |
| 1712097000 | 16.78 | -0.11 | -0.65 | 16.88 | 16.88 | 16.76 | 724628 |
| 1712010600 | 16.89 | -0.02 | -0.12 | 16.92 | 16.92 | 16.88 | 688738 |
| 1711665000 | 16.91 | 0.01 | 0.06 | 16.9 | 16.91 | 16.89 | 505125 |
| 1711578600 | 16.9 | 0.12 | 0.72 | 16.8 | 16.9 | 16.8 | 529708 |
| 1711492200 | 16.78 | -0.02 | -0.12 | 16.83 | 16.84 | 16.78 | 490451 |
| 1711405800 | 16.8 | 0.04 | 0.24 | 16.76 | 16.83 | 16.76 | 592519 |
| 1711146600 | 16.76 | -0.05 | -0.30 | 16.84 | 16.84 | 16.76 | 573675 |
| 1711060200 | 16.81 | 0.07 | 0.42 | 16.77 | 16.83 | 16.7683 | 611628 |
| 1710973800 | 16.739999 | 0.15 | 0.90 | 16.57 | 16.745 | 16.5501 | 628783 |
| 1710887400 | 16.59 | 0.05 | 0.30 | 16.5 | 16.6 | 16.48 | 459149 |
| 1710801000 | 16.54 | -0.2 | -1.19 | 16.62 | 16.62 | 16.53 | 564993 |
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
