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 | -0.005 | -0.0253164556962 | 19.75 | 20.005 | 19.3004 | 4152 | 19.73573576 | SP |
| 4 | 0.195 | 0.997442455243 | 19.55 | 21.0308 | 19.1687 | 5550 | 19.85536056 | SP |
| 12 | 0.735 | 3.86638611257 | 19.01 | 21.39 | 16.17 | 6062 | 19.3507769 | SP |
| 26 | -8.235 | -29.431736955 | 27.98 | 29.92 | 16.17 | 5395 | 21.3760245 | SP |
| 52 | -5.275 | -21.0831334932 | 25.02 | 30.56 | 16.17 | 4687 | 21.70374964 | SP |
| 156 | -5.275 | -21.0831334932 | 25.02 | 30.56 | 16.17 | 4687 | 21.70374964 | SP |
| 260 | -5.275 | -21.0831334932 | 25.02 | 30.56 | 16.17 | 4687 | 21.70374964 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 19.745 | -0.01 | -0.07 | 19.74 | 19.86 | 19.65 | 3087 |
| 1717713000 | 19.7589 | 0.22 | 1.15 | 19.4 | 19.7589 | 19.3004 | 12469 |
| 1717626600 | 19.534 | 0.01 | 0.04 | 19.66 | 19.66 | 19.3228 | 901 |
| 1717540200 | 19.5259 | -0.08 | -0.43 | 19.59 | 19.6 | 19.5259 | 1420 |
| 1717453800 | 19.6102 | -0.19 | -0.95 | 19.86 | 19.86 | 19.6102 | 992 |
| 1717194600 | 19.7991 | -0.06 | -0.31 | 19.75 | 20.005 | 19.45 | 4978 |
| 1717108200 | 19.8611 | 0.21 | 1.09 | 19.76 | 20.14 | 19.66 | 6078 |
| 1717021800 | 19.6478 | -0 | -0.01 | 19.49 | 19.76 | 19.49 | 6508 |
| 1716935400 | 19.6502 | -0.24 | -1.19 | 19.4188 | 19.68 | 19.4188 | 3233 |
| 1716589800 | 19.8878 | 0.57 | 2.93 | 19.62 | 19.9999 | 19.55 | 5328 |
| 1716503400 | 19.3223 | -0.63 | -3.15 | 20.24 | 20.24 | 19.32 | 3921 |
| 1716417000 | 19.951 | -1.08 | -5.13 | 20.11 | 20.205 | 19.75 | 9156 |
| 1716330600 | 21.0308 | 1.17 | 5.87 | 20.03 | 21.0308 | 20.03 | 8460 |
| 1716244200 | 19.8646 | -0.28 | -1.37 | 20.23 | 20.23 | 19.768 | 7152 |
| 1715985000 | 20.1408 | 0.29 | 1.45 | 19.82 | 20.31 | 19.6999 | 7022 |
| 1715898600 | 19.8524 | 0.08 | 0.42 | 19.765 | 19.92 | 19.5676 | 4768 |
| 1715812200 | 19.7698 | -0.34 | -1.71 | 20.46 | 20.46 | 19.7455 | 4030 |
| 1715725800 | 20.1136 | 0.59 | 3.02 | 19.71 | 20.1136 | 19.71 | 1896 |
| 1715639400 | 19.5234 | 0.35 | 1.85 | 19.4 | 19.84 | 19.381 | 14501 |
| 1715380200 | 19.1687 | -0.35 | -1.78 | 19.55 | 19.55 | 19.1687 | 2721 |
| 1715293800 | 19.517 | -0.2 | -1.03 | 19.72 | 19.73 | 19.45 | 2430 |
| 1715207400 | 19.72 | -0.4 | -1.97 | 19.38 | 19.9 | 19.38 | 4371 |
| 1715121000 | 20.1165 | -0.59 | -2.83 | 20.6 | 20.6 | 20.07 | 2164 |
| 1715034600 | 20.7028 | 0.36 | 1.78 | 20.71 | 20.71 | 20.4914 | 2986 |
| 1714775400 | 20.3402 | 0.09 | 0.47 | 20.52 | 20.52 | 20.1887 | 3697 |
| 1714689000 | 20.2452 | -0 | -0.02 | 20.53 | 20.58 | 20.24 | 708 |
| 1714602600 | 20.2484 | -0.28 | -1.34 | 20.43 | 20.64 | 20.1557 | 3940 |
| 1714516200 | 20.5238 | -0.74 | -3.49 | 20.59 | 20.88 | 20.44 | 3814 |
| 1714429800 | 21.2658 | 2.31 | 12.16 | 20.85 | 21.39 | 20.63 | 5262 |
| 1714170600 | 18.9605 | -0.18 | -0.91 | 18.88 | 19.32 | 18.78 | 8513 |
| 1714084200 | 19.1355 | 0.89 | 4.90 | 18.01 | 19.1355 | 18.01 | 2405 |
| 1713997800 | 18.2419 | 1.52 | 9.10 | 18.24 | 18.3657 | 17.82 | 14944 |
| 1713911400 | 16.719999 | 0.29 | 1.77 | 16.649999 | 16.79 | 16.3478 | 8791 |
| 1713825000 | 16.43 | -0.56 | -3.29 | 16.18 | 16.6252 | 16.17 | 9959 |
| 1713565800 | 16.9887 | -0.32 | -1.83 | 17.185 | 17.3388 | 16.9601 | 4006 |
| 1713479400 | 17.3061 | -0.63 | -3.53 | 17.53 | 17.53 | 17.28 | 6370 |
| 1713393000 | 17.9387 | -0.18 | -1.01 | 18.21 | 18.21 | 17.7663 | 10292 |
| 1713306600 | 18.1225 | -0.46 | -2.46 | 18.12 | 18.1225 | 17.81 | 5170 |
| 1713220200 | 18.5796 | -0.95 | -4.86 | 19.52 | 19.52 | 18.5796 | 8287 |
| 1712961000 | 19.5277 | -0.35 | -1.76 | 19.72 | 19.72 | 19.49 | 14279 |
| 1712874600 | 19.8769 | 0.31 | 1.59 | 19.71 | 19.8769 | 19.28 | 4897 |
| 1712788200 | 19.5659 | -0.46 | -2.28 | 19.955 | 19.955 | 19.4299 | 4768 |
| 1712701800 | 20.0219 | 0.39 | 1.98 | 19.645 | 20.0399 | 19.64 | 1460 |
| 1712615400 | 19.6341 | 0.77 | 4.09 | 19.21 | 19.69 | 19.21 | 1014 |
| 1712356200 | 18.8628 | -0.63 | -3.22 | 19.35 | 19.35 | 18.59 | 6061 |
| 1712269800 | 19.4896 | 0.25 | 1.30 | 19.46 | 19.89 | 19.23 | 9054 |
| 1712183400 | 19.24 | 0.21 | 1.11 | 18.67 | 19.24 | 18.67 | 2064 |
| 1712097000 | 19.0286 | -0.72 | -3.64 | 18.96 | 19.03 | 18.84 | 1113 |
| 1712010600 | 19.7478 | -0.13 | -0.66 | 19.69 | 19.88 | 19.34 | 1470 |
| 1711665000 | 19.88 | -0.37 | -1.84 | 20.09 | 20.09 | 19.87 | 5770 |
| 1711578600 | 20.2534 | 0.22 | 1.12 | 20.39 | 20.39 | 20.04 | 1608 |
| 1711492200 | 20.0293 | 0.56 | 2.85 | 19.4743 | 20.5401 | 19.4743 | 720 |
| 1711405800 | 19.4743 | 0.17 | 0.88 | 18.95 | 19.56 | 18.95 | 19673 |
| 1711146600 | 19.305 | -0.21 | -1.07 | 18.88 | 19.332 | 18.88 | 4128 |
| 1711060200 | 19.5134 | -0.27 | -1.38 | 19.78 | 19.87 | 19.5134 | 13661 |
| 1710973800 | 19.7874 | -0.09 | -0.46 | 19.67 | 19.83 | 19.35 | 19861 |
| 1710887400 | 19.8779 | -0.19 | -0.94 | 20.01 | 20.01 | 19.56 | 15826 |
| 1710801000 | 20.0657 | 1.12 | 5.92 | 19.74 | 20.12 | 19.22 | 10454 |
| 1710541800 | 18.9434 | 0.13 | 0.68 | 19.01 | 19.01 | 18.81 | 2464 |
| 1710455400 | 18.8157 | -0.76 | -3.90 | 19.55 | 19.55 | 18.7703 | 3536 |
| 1710369000 | 19.5797 | -0.87 | -4.26 | 20.3 | 20.3 | 19.5797 | 3800 |
| 1710282600 | 20.4512 | 0.02 | 0.11 | 20.55 | 20.55 | 20.1 | 312 |
| 1710196200 | 20.4289 | 0.28 | 1.38 | 20.05 | 20.64 | 20.05 | 2560 |
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
