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 | 0.235 | 1.13856589147 | 20.64 | 20.889 | 20.58 | 17904 | 20.68688852 | SP |
| 4 | 0.195 | 0.942940038685 | 20.68 | 20.889 | 20.44 | 17608 | 20.6569243 | SP |
| 12 | 0.0195 | 0.0935005154516 | 20.8555 | 20.91 | 20.26 | 18065 | 20.58496018 | SP |
| 26 | -0.115 | -0.54787994283 | 20.99 | 21.23 | 20.26 | 14876 | 20.70149009 | SP |
| 52 | 0.255 | 1.23666343356 | 20.62 | 21.23 | 19.4176 | 11555 | 20.55679011 | SP |
| 156 | -4.015 | -16.1309762957 | 24.89 | 25.35 | 19.4176 | 57361 | 22.98193885 | SP |
| 260 | -3.3831 | -13.9462694935 | 24.2581 | 26.49 | 19.4176 | 107174 | 24.4702896 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 20.875 | 0.02 | 0.07 | 20.87 | 20.88 | 20.84 | 2485 |
| 1718317800 | 20.86 | 0.1 | 0.48 | 20.83 | 20.889 | 20.7897 | 19304 |
| 1718231400 | 20.76 | 0.11 | 0.51 | 20.78 | 20.825 | 20.75 | 12721 |
| 1718145000 | 20.655 | 0.05 | 0.22 | 20.6099 | 20.6666 | 20.6 | 3625 |
| 1718058600 | 20.61 | 0 | 0.02 | 20.5899 | 20.615 | 20.58 | 51027 |
| 1717799400 | 20.605 | -0.16 | -0.75 | 20.64 | 20.64 | 20.605 | 2843 |
| 1717713000 | 20.76 | 0 | 0.00 | 20.75 | 20.7663 | 20.75 | 1717 |
| 1717626600 | 20.7597 | 0.03 | 0.17 | 20.75 | 20.7597 | 20.73 | 55948 |
| 1717540200 | 20.725 | 0.1 | 0.46 | 20.69 | 20.74 | 20.6865 | 48050 |
| 1717453800 | 20.63 | 0.04 | 0.17 | 20.59 | 20.66 | 20.59 | 1605 |
| 1717194600 | 20.5941 | 0.05 | 0.26 | 20.59 | 20.6 | 20.5701 | 16695 |
| 1717108200 | 20.54 | 0.06 | 0.29 | 20.53 | 20.569 | 20.51 | 64880 |
| 1717021800 | 20.48 | -0.07 | -0.32 | 20.45 | 20.48 | 20.44 | 11084 |
| 1716935400 | 20.545 | -0.09 | -0.43 | 20.59 | 20.6 | 20.54 | 9976 |
| 1716589800 | 20.6338 | 0.03 | 0.16 | 20.59 | 20.6338 | 20.5801 | 10214 |
| 1716503400 | 20.6013 | -0.06 | -0.28 | 20.6151 | 20.629 | 20.6 | 2551 |
| 1716417000 | 20.66 | -0.03 | -0.15 | 20.6877 | 20.699 | 20.66 | 4368 |
| 1716330600 | 20.6908 | 0.03 | 0.15 | 20.69 | 20.71 | 20.69 | 1450 |
| 1716244200 | 20.6594 | -0.01 | -0.05 | 20.6646 | 20.6646 | 20.6581 | 2739 |
| 1715985000 | 20.6703 | -0.05 | -0.22 | 20.68 | 20.695 | 20.6503 | 13752 |
| 1715898600 | 20.7156 | -0.01 | -0.07 | 20.745 | 20.7599 | 20.71 | 12749 |
| 1715812200 | 20.73 | 0.13 | 0.63 | 20.7121 | 20.75 | 20.7 | 12476 |
| 1715725800 | 20.6001 | 0.05 | 0.26 | 20.59 | 20.6001 | 20.58 | 2376 |
| 1715639400 | 20.5477 | 0.01 | 0.04 | 20.5743 | 20.5899 | 20.5477 | 7891 |
| 1715380200 | 20.54 | -0.04 | -0.20 | 20.55 | 20.5697 | 20.54 | 1080 |
| 1715293800 | 20.5815 | 0.03 | 0.14 | 20.48 | 20.6 | 20.48 | 11270 |
| 1715207400 | 20.5533 | -0.04 | -0.17 | 20.54 | 20.5533 | 20.54 | 2979 |
| 1715121000 | 20.5886 | 0.04 | 0.18 | 20.61 | 20.61 | 20.5884 | 57273 |
| 1715034600 | 20.5526 | 0.02 | 0.11 | 20.54 | 20.57 | 20.52 | 192964 |
| 1714775400 | 20.53 | 0.12 | 0.59 | 20.54 | 20.5477 | 20.46 | 100557 |
| 1714689000 | 20.41 | 0.09 | 0.44 | 20.34 | 20.41 | 20.34 | 1973 |
| 1714602600 | 20.32 | -0 | -0.01 | 20.3 | 20.3699 | 20.28 | 11222 |
| 1714516200 | 20.3218 | -0.07 | -0.34 | 20.39 | 20.39 | 20.32 | 24241 |
| 1714429800 | 20.3902 | 0.06 | 0.27 | 20.34 | 20.405 | 20.34 | 16038 |
| 1714170600 | 20.3349 | 0.03 | 0.14 | 20.3508 | 20.38 | 20.32 | 38381 |
| 1714084200 | 20.3063 | -0.03 | -0.17 | 20.2817 | 20.32 | 20.2817 | 911 |
| 1713997800 | 20.34 | -0.06 | -0.29 | 20.34 | 20.3562 | 20.32 | 17906 |
| 1713911400 | 20.4 | 0.02 | 0.09 | 20.37 | 20.4115 | 20.37 | 715 |
| 1713825000 | 20.3808 | 0.02 | 0.10 | 20.36 | 20.3808 | 20.36 | 1678 |
| 1713565800 | 20.3609 | 0.02 | 0.08 | 20.3862 | 20.3862 | 20.3609 | 1529 |
| 1713479400 | 20.345 | -0.02 | -0.07 | 20.37 | 20.38 | 20.335 | 886 |
| 1713393000 | 20.36 | 0.06 | 0.30 | 20.34 | 20.37 | 20.33 | 29220 |
| 1713306600 | 20.2997 | -0.06 | -0.27 | 20.26 | 20.3 | 20.26 | 1829 |
| 1713220200 | 20.355 | -0.14 | -0.70 | 20.42 | 20.42 | 20.33 | 5617 |
| 1712961000 | 20.4986 | 0.04 | 0.20 | 20.51 | 20.52 | 20.481 | 12583 |
| 1712874600 | 20.4577 | -0.01 | -0.06 | 20.48 | 20.486 | 20.431 | 6895 |
| 1712788200 | 20.47 | -0.22 | -1.06 | 20.63 | 20.63 | 20.455 | 19001 |
| 1712701800 | 20.69 | 0.08 | 0.39 | 20.66 | 20.69 | 20.65 | 25670 |
| 1712615400 | 20.61 | 0.01 | 0.05 | 20.59 | 20.61 | 20.59 | 108 |
| 1712356200 | 20.6 | -0.1 | -0.46 | 20.61 | 20.6453 | 20.6 | 1291 |
| 1712269800 | 20.695 | 0.04 | 0.17 | 20.69 | 20.7 | 20.665 | 1196 |
| 1712183400 | 20.66 | 0.02 | 0.10 | 20.59 | 20.66 | 20.58 | 1527 |
| 1712097000 | 20.64 | -0.05 | -0.24 | 20.59 | 20.64 | 20.59 | 10560 |
| 1712010600 | 20.69 | -0.2 | -0.93 | 20.76 | 20.76 | 20.67 | 11386 |
| 1711665000 | 20.885 | 0 | 0.00 | 20.89 | 20.91 | 20.8783 | 53470 |
| 1711578600 | 20.885 | 0.07 | 0.35 | 20.84 | 20.89 | 20.84 | 9149 |
| 1711492200 | 20.812 | 0.01 | 0.06 | 20.7931 | 20.8299 | 20.7804 | 2155 |
| 1711405800 | 20.8 | -0.04 | -0.19 | 20.84 | 20.84 | 20.8 | 1951 |
| 1711146600 | 20.8404 | 0.06 | 0.29 | 20.8555 | 20.8555 | 20.84 | 2495 |
| 1711060200 | 20.78 | 0.03 | 0.14 | 20.81 | 20.81 | 20.78 | 5180 |
| 1710973800 | 20.75 | 0.03 | 0.15 | 20.72 | 20.76 | 20.72 | 3521 |
| 1710887400 | 20.7185 | 0.06 | 0.31 | 20.7201 | 20.725 | 20.68 | 5217 |
| 1710801000 | 20.655 | -0.05 | -0.22 | 20.69 | 20.69 | 20.655 | 1410 |
| 1710541800 | 20.701 | -0.03 | -0.14 | 20.7 | 20.713 | 20.7 | 205 |
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
