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 | -0.57 | -2.85 | 20 | 20.33 | 19.43 | 8496 | 19.68912281 | SP |
| 4 | -0.74 | -3.66881507189 | 20.17 | 20.75 | 19.43 | 11261 | 20.06633044 | SP |
| 12 | 1.17 | 6.40744797371 | 18.26 | 20.75 | 17.9723 | 10291 | 19.6096099 | SP |
| 26 | 3.22 | 19.8642813078 | 16.21 | 20.75 | 16.04 | 5478 | 19.31311932 | SP |
| 52 | 5.13 | 35.8741258741 | 14.3 | 20.75 | 13.6981 | 3876 | 18.15494603 | SP |
| 156 | -0.54 | -2.70405608413 | 19.97 | 23.86 | 13.6981 | 2784 | 17.69126827 | SP |
| 260 | -0.54 | -2.70405608413 | 19.97 | 23.86 | 13.6981 | 2784 | 17.69126827 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 19.43 | -0.08 | -0.41 | 19.57 | 19.57 | 19.295 | 18078 |
| 1727994600 | 19.5093 | -0.19 | -0.97 | 19.77 | 19.77 | 19.45 | 9192 |
| 1727908200 | 19.6999 | -0.04 | -0.21 | 19.73 | 19.73 | 19.6066 | 8462 |
| 1727821800 | 19.7417 | -0.2 | -0.99 | 20.03 | 20.33 | 19.6542 | 8328 |
| 1727735400 | 19.94 | 0.22 | 1.12 | 19.79 | 19.94 | 19.79 | 2793 |
| 1727476200 | 19.72 | -0.13 | -0.65 | 20 | 20 | 19.72 | 13705 |
| 1727389800 | 19.85 | -0.28 | -1.39 | 20.26 | 20.26 | 19.8 | 9242 |
| 1727303400 | 20.1308 | -0.09 | -0.45 | 20.47 | 20.47 | 20.13 | 4595 |
| 1727217000 | 20.2217 | -0.09 | -0.46 | 20.41 | 20.41 | 20.19 | 11306 |
| 1727130600 | 20.3158 | 0.21 | 1.06 | 20.25 | 20.4099 | 20.21 | 17349 |
| 1726871400 | 20.1027 | -0.22 | -1.08 | 20.33 | 20.47 | 20.1 | 6465 |
| 1726785000 | 20.3223 | 0.01 | 0.05 | 20.59 | 20.59 | 20.21 | 14594 |
| 1726698600 | 20.3122 | -0 | -0.02 | 20.51 | 20.51 | 20.2958 | 19265 |
| 1726612200 | 20.3158 | -0.21 | -1.04 | 20.52 | 20.55 | 20.3 | 4870 |
| 1726525800 | 20.53 | -0.06 | -0.29 | 20.75 | 20.75 | 20.48 | 9798 |
| 1726266600 | 20.5895 | 0.33 | 1.63 | 20.43 | 20.5895 | 20.355 | 11829 |
| 1726180200 | 20.26 | 0.17 | 0.85 | 20.02 | 20.26 | 20.02 | 9176 |
| 1726093800 | 20.09 | -0.03 | -0.15 | 20.19 | 20.19 | 19.7554 | 9209 |
| 1726007400 | 20.12 | 0.39 | 1.98 | 19.93 | 20.12 | 19.83 | 22132 |
| 1725921000 | 19.73 | 0.04 | 0.20 | 19.88 | 19.88 | 19.68 | 4807 |
| 1725661800 | 19.69 | -0.2 | -1.01 | 20.17 | 20.17 | 19.53 | 28108 |
| 1725575400 | 19.89 | -0.01 | -0.05 | 20 | 20.07 | 19.81 | 7968 |
| 1725489000 | 19.9009 | -0.19 | -0.94 | 20.16 | 20.16 | 19.79 | 13036 |
| 1725402600 | 20.09 | 0.1 | 0.50 | 19.79 | 20.09 | 19.79 | 49994 |
| 1725057000 | 19.99 | 0.15 | 0.76 | 19.87 | 19.99 | 19.81 | 8259 |
| 1724970600 | 19.84 | 0.07 | 0.34 | 20.5 | 20.5 | 19.7 | 9324 |
| 1724884200 | 19.7725 | 0.07 | 0.37 | 19.81 | 19.86 | 19.7 | 3740 |
| 1724797800 | 19.7 | 0.17 | 0.87 | 19.63 | 19.73 | 19.44 | 83280 |
| 1724711400 | 19.53 | -0 | -0.02 | 19.45 | 19.68 | 19.45 | 13895 |
| 1724452200 | 19.533 | 0.25 | 1.31 | 19.48 | 19.62 | 19.3248 | 3123 |
| 1724365800 | 19.28 | 0.1 | 0.52 | 19.29 | 19.29 | 19.17 | 5357 |
| 1724279400 | 19.18 | 0.09 | 0.47 | 19.07 | 19.18 | 19.07 | 2001 |
| 1724193000 | 19.09 | 0 | 0.00 | 19.33 | 19.33 | 19.07 | 15452 |
| 1724106600 | 19.09 | 0.07 | 0.39 | 19.18 | 19.18 | 19.07 | 6233 |
| 1723847400 | 19.0164 | -0 | -0.01 | 18.96 | 19.02 | 18.96 | 3484 |
| 1723761000 | 19.0179 | -0.02 | -0.12 | 19.12 | 19.12 | 18.96 | 4502 |
| 1723674600 | 19.04 | 0.08 | 0.42 | 18.99 | 19.07 | 18.9599 | 23166 |
| 1723588200 | 18.96 | 0.14 | 0.74 | 19.04 | 19.04 | 18.86 | 2872 |
| 1723501800 | 18.82 | -0.07 | -0.36 | 19.07 | 19.07 | 18.79 | 12091 |
| 1723242600 | 18.8877 | 0.13 | 0.70 | 18.97 | 18.97 | 18.76 | 62290 |
| 1723156200 | 18.7563 | 0.07 | 0.35 | 19.14 | 19.14 | 18.683 | 3223 |
| 1723069800 | 18.69 | -0.04 | -0.21 | 19.23 | 19.23 | 18.69 | 4383 |
| 1722983400 | 18.73 | 0.42 | 2.31 | 18.25 | 18.885 | 18.25 | 1923 |
| 1722897000 | 18.3066 | -0.48 | -2.55 | 18.61 | 18.61 | 18.3066 | 2367 |
| 1722637800 | 18.7859 | 0.18 | 0.99 | 18.7 | 18.7859 | 18.7 | 1459 |
| 1722551400 | 18.6011 | 0.29 | 1.60 | 18.23 | 18.6011 | 18.23 | 6331 |
| 1722465000 | 18.3073 | -0.1 | -0.55 | 18.58 | 18.58 | 18.3 | 5315 |
| 1722378600 | 18.4089 | -0.04 | -0.20 | 18.26 | 18.4089 | 18.26 | 167 |
| 1722292200 | 18.4457 | -0.09 | -0.50 | 18.65 | 18.65 | 18.4 | 1407 |
| 1722033000 | 18.5393 | 0.3 | 1.62 | 18.49 | 18.5393 | 18.41 | 1782 |
| 1721946600 | 18.2434 | -0.16 | -0.85 | 18.4 | 18.58 | 18.18 | 2237 |
| 1721860200 | 18.3995 | -0.22 | -1.20 | 18.8 | 18.8 | 18.3995 | 338 |
| 1721773800 | 18.6234 | -0.03 | -0.14 | 18.83 | 18.83 | 18.6234 | 2530 |
| 1721687400 | 18.65 | 0.25 | 1.37 | 19.18 | 19.33 | 18.44 | 2058 |
| 1721428200 | 18.3987 | -0.08 | -0.45 | 18.7 | 18.7 | 18.39 | 739 |
| 1721341800 | 18.4824 | -0.11 | -0.58 | 18.48 | 18.73 | 18.48 | 2021 |
| 1721255400 | 18.5899 | 0.14 | 0.78 | 18.51 | 18.6193 | 18.5 | 7455 |
| 1721169000 | 18.4457 | 0.34 | 1.86 | 18.37 | 18.4457 | 18.21 | 3442 |
| 1721082600 | 18.1081 | 0.14 | 0.76 | 18.16 | 18.19 | 18.0874 | 1032 |
| 1720823400 | 17.9723 | -0.04 | -0.20 | 18.26 | 18.26 | 17.9723 | 1660 |
| 1720737000 | 18.0085 | 0.23 | 1.29 | 17.86 | 18.0979 | 17.86 | 1575 |
| 1720650600 | 17.78 | 0.05 | 0.28 | 17.85 | 17.85 | 17.69 | 1611 |
| 1720564200 | 17.73 | 0 | 0.00 | 17.85 | 17.85 | 17.6 | 2567 |
| 1720477800 | 17.73 | 0.05 | 0.28 | 17.85 | 17.85 | 17.685 | 2583 |
| 1720218600 | 17.6807 | 0.03 | 0.20 | 17.81 | 17.81 | 17.6127 | 10564 |
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
