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 | -0.05 | -0.249500998004 | 20.04 | 20.1467 | 19.8163 | 16678 | 19.91902692 | SP |
| 4 | 0.69 | 3.57512953368 | 19.3 | 20.1467 | 19 | 7382 | 19.66025898 | SP |
| 12 | 2.59 | 14.8850574713 | 17.4 | 20.1467 | 17.24 | 4229 | 19.09594611 | SP |
| 26 | 2.23 | 12.5563063063 | 17.76 | 20.1467 | 16.4446 | 4007 | 18.22656995 | SP |
| 52 | 4.19 | 26.5189873418 | 15.8 | 20.1467 | 14.54 | 4841 | 17.35864523 | SP |
| 156 | -3.01 | -13.0869565217 | 23 | 23 | 14.53 | 6161 | 17.70321219 | SP |
| 260 | -3.01 | -13.0869565217 | 23 | 23 | 14.53 | 6161 | 17.70321219 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 19.8163 | -0.1 | -0.48 | 19.9 | 19.9 | 19.8163 | 596 |
| 1726785000 | 19.9127 | 0.08 | 0.38 | 19.98 | 19.98 | 19.88 | 55734 |
| 1726698600 | 19.8376 | -0.12 | -0.61 | 19.95 | 20.03 | 19.8301 | 14151 |
| 1726612200 | 19.96 | -0.19 | -0.93 | 20.1 | 20.1117 | 19.96 | 7356 |
| 1726525800 | 20.1467 | 0.16 | 0.78 | 20.04 | 20.1467 | 20.04 | 5555 |
| 1726266600 | 19.99 | 0.23 | 1.15 | 19.9 | 20 | 19.9 | 1360 |
| 1726180200 | 19.7633 | 0.09 | 0.46 | 19.7 | 19.77 | 19.6406 | 4419 |
| 1726093800 | 19.672 | -0 | -0.02 | 19.59 | 19.672 | 19.3908 | 1987 |
| 1726007400 | 19.6752 | 0.24 | 1.22 | 19.45 | 19.6752 | 19.45 | 3005 |
| 1725921000 | 19.4389 | 0.2 | 1.05 | 19.28 | 19.4389 | 19.28 | 1994 |
| 1725661800 | 19.2374 | -0.03 | -0.16 | 19.36 | 19.36 | 19.2374 | 720 |
| 1725575400 | 19.269 | 0.05 | 0.29 | 19.32 | 19.38 | 19.25 | 2353 |
| 1725489000 | 19.214 | 0.09 | 0.48 | 19.03 | 19.305 | 19.03 | 3280 |
| 1725402600 | 19.1221 | -0.12 | -0.61 | 19.09 | 19.1922 | 19.06 | 7001 |
| 1725057000 | 19.2385 | 0.18 | 0.97 | 19.18 | 19.2385 | 19.07 | 10927 |
| 1724970600 | 19.0542 | -0.15 | -0.77 | 19.21 | 19.21 | 19 | 15231 |
| 1724884200 | 19.2028 | -0.09 | -0.45 | 19.29 | 19.29 | 19.2028 | 705 |
| 1724797800 | 19.29 | 0.04 | 0.21 | 19.21 | 19.29 | 19.2 | 2480 |
| 1724711400 | 19.25 | -0.04 | -0.19 | 19.3 | 19.305 | 19.25 | 1397 |
| 1724452200 | 19.2866 | 0.41 | 2.18 | 18.96 | 19.2866 | 18.96 | 5039 |
| 1724365800 | 18.8751 | -0 | -0.00 | 18.91 | 18.91 | 18.84 | 3495 |
| 1724279400 | 18.8753 | 0.06 | 0.31 | 18.78 | 18.8753 | 18.74 | 1736 |
| 1724193000 | 18.8161 | -0.08 | -0.41 | 18.87 | 18.87 | 18.77 | 835 |
| 1724106600 | 18.8944 | 0.19 | 1.00 | 18.81 | 18.915 | 18.81 | 647 |
| 1723847400 | 18.7078 | -0.02 | -0.11 | 18.66 | 18.7078 | 18.64 | 2638 |
| 1723761000 | 18.7275 | -0.06 | -0.33 | 18.79 | 18.79 | 18.7275 | 513 |
| 1723674600 | 18.79 | 0.07 | 0.40 | 18.84 | 18.84 | 18.76 | 6626 |
| 1723588200 | 18.7159 | 0.27 | 1.48 | 18.66 | 18.72 | 18.66 | 1712 |
| 1723501800 | 18.4421 | -0.12 | -0.65 | 18.51 | 18.51 | 18.4421 | 120 |
| 1723242600 | 18.5627 | 0.08 | 0.46 | 18.53 | 18.5627 | 18.53 | 1388 |
| 1723156200 | 18.4784 | 0.24 | 1.32 | 18.16 | 18.485 | 18.16 | 2304 |
| 1723069800 | 18.2379 | -0.2 | -1.09 | 18.51 | 18.55 | 18.22 | 9535 |
| 1722983400 | 18.4394 | 0.29 | 1.59 | 18.22 | 18.5899 | 18.22 | 5068 |
| 1722897000 | 18.15 | -0.6 | -3.22 | 18.39 | 18.39 | 18.15 | 665 |
| 1722637800 | 18.7532 | 0 | 0.00 | 18.77 | 18.87 | 18.6507 | 3129 |
| 1722551400 | 18.7528 | 0.14 | 0.77 | 18.72 | 18.9593 | 18.6901 | 6400 |
| 1722465000 | 18.6092 | 0.07 | 0.39 | 18.58 | 18.695 | 18.58 | 2547 |
| 1722378600 | 18.5373 | 0.13 | 0.71 | 18.47 | 18.5373 | 18.47 | 1351 |
| 1722292200 | 18.4072 | 0.06 | 0.32 | 18.36 | 18.4072 | 18.29 | 1833 |
| 1722033000 | 18.3492 | 0.26 | 1.44 | 18.12 | 18.3492 | 18.12 | 837 |
| 1721946600 | 18.0886 | -0.07 | -0.37 | 18.16 | 18.25 | 18.0886 | 4531 |
| 1721860200 | 18.1554 | -0.31 | -1.67 | 18.37 | 18.37 | 18.1554 | 523 |
| 1721773800 | 18.4641 | -0.09 | -0.46 | 18.45 | 18.4641 | 18.425 | 1374 |
| 1721687400 | 18.55 | 0.12 | 0.64 | 18.46 | 18.5518 | 18.4215 | 7778 |
| 1721428200 | 18.4318 | -0.04 | -0.20 | 18.5 | 18.5 | 18.4 | 434 |
| 1721341800 | 18.4683 | -0.16 | -0.88 | 18.68 | 18.68 | 18.4683 | 293 |
| 1721255400 | 18.6332 | -0.03 | -0.14 | 18.58 | 18.73 | 18.58 | 2041 |
| 1721169000 | 18.66 | 0.16 | 0.89 | 18.49 | 18.66 | 18.49 | 981 |
| 1721082600 | 18.495 | 0.03 | 0.14 | 18.43 | 18.495 | 18.43 | 694 |
| 1720823400 | 18.47 | 0.11 | 0.60 | 18.41 | 18.6039 | 18.41 | 1601 |
| 1720737000 | 18.3592 | 0.51 | 2.88 | 18.01 | 18.3592 | 17.97 | 2931 |
| 1720650600 | 17.845 | 0.25 | 1.41 | 17.75 | 17.845 | 17.69 | 1291 |
| 1720564200 | 17.597 | 0.01 | 0.04 | 17.62 | 17.62 | 17.495 | 2881 |
| 1720477800 | 17.5894 | 0.06 | 0.31 | 17.57 | 17.64 | 17.57 | 2103 |
| 1720218600 | 17.5342 | 0.04 | 0.25 | 17.56 | 17.61 | 17.5 | 7567 |
| 1720040640 | 17.49 | 0.11 | 0.61 | 17.41 | 17.6 | 17.41 | 3514 |
| 1719959400 | 17.3846 | 0.12 | 0.72 | 17.24 | 17.3846 | 17.24 | 766 |
| 1719873000 | 17.26 | 0.03 | 0.17 | 17.4 | 17.4 | 17.26 | 5283 |
| 1719613800 | 17.23 | 0 | 0.00 | 17.23 | 17.23 | 17.23 | 0 |
| 1719527400 | 17.23 | 0.05 | 0.31 | 17.2 | 17.25 | 17.2 | 2812 |
| 1719441000 | 17.1772 | -0.07 | -0.41 | 17.2 | 17.22 | 17.1114 | 1800 |
| 1719354600 | 17.2478 | -0.31 | -1.78 | 17.43 | 17.43 | 17.22 | 761 |
| 1719268200 | 17.5611 | 0.16 | 0.94 | 17.47 | 17.6 | 17.47 | 1784 |
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
