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 | 0.0796 | 0.418506834911 | 19.02 | 19.14 | 18.89 | 112443 | 18.98396494 | CS |
| 4 | 0.3596 | 1.91889007471 | 18.74 | 19.55 | 18.64 | 112767 | 19.09120642 | CS |
| 12 | 0.7196 | 3.91512513602 | 18.38 | 19.56 | 18.2855 | 113025 | 19.09753836 | CS |
| 26 | 0.8396 | 4.59802847755 | 18.26 | 19.56 | 17.18 | 109842 | 18.83065193 | CS |
| 52 | 2.5596 | 15.4752116082 | 16.54 | 19.56 | 16.48 | 118308 | 18.14706673 | CS |
| 156 | -2.3604 | -10.9990680336 | 21.46 | 22.85 | 14.08 | 135603 | 17.38584355 | CS |
| 260 | 1.7196 | 9.89413118527 | 17.38 | 22.85 | 9.07 | 155025 | 17.05346147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 19.08 | 0.11 | 0.58 | 19.01 | 19.11 | 18.9101 | 144093 |
| 1732750800 | 18.97 | 0.06 | 0.32 | 18.99 | 18.99 | 18.8907 | 144944 |
| 1732664400 | 18.91 | -0.04 | -0.21 | 18.91 | 19.015 | 18.89 | 119517 |
| 1732578000 | 18.95 | -0.01 | -0.05 | 19.01 | 19.08 | 18.9406 | 86329 |
| 1732318800 | 18.96 | 0.02 | 0.11 | 18.99 | 19.06 | 18.84 | 97336 |
| 1732232400 | 18.94 | -0.02 | -0.11 | 18.93 | 19.11 | 18.82 | 111413 |
| 1732146000 | 18.96 | -0.12 | -0.63 | 19.13 | 19.15 | 18.87 | 130050 |
| 1732059600 | 19.08 | -0.06 | -0.31 | 19 | 19.15 | 18.87 | 95693 |
| 1731973200 | 19.14 | 0.17 | 0.90 | 18.93 | 19.15 | 18.93 | 139913 |
| 1731714000 | 18.97 | -0.06 | -0.32 | 19 | 19.0385 | 18.85 | 175674 |
| 1731627600 | 19.03 | -0.2 | -1.04 | 19.3 | 19.37 | 19.01 | 116281 |
| 1731541200 | 19.23 | -0.08 | -0.41 | 19.31 | 19.44 | 19.2 | 64757 |
| 1731454800 | 19.31 | -0.11 | -0.57 | 19.4 | 19.4899 | 19.28 | 100660 |
| 1731368400 | 19.42 | -0.05 | -0.26 | 19.52 | 19.55 | 19.4 | 123712 |
| 1731109200 | 19.47 | 0.07 | 0.36 | 19.4 | 19.5 | 19.345 | 108906 |
| 1731022800 | 19.4 | 0.14 | 0.73 | 19.3 | 19.49 | 19.26 | 146768 |
| 1730936400 | 19.26 | 0.39 | 2.07 | 19.2 | 19.26 | 19.04 | 132123 |
| 1730850000 | 18.87 | 0.12 | 0.64 | 18.79 | 18.95 | 18.775 | 100627 |
| 1730763600 | 18.75 | 0.11 | 0.59 | 18.74 | 18.8253 | 18.64 | 111580 |
| 1730500800 | 18.64 | 0.06 | 0.32 | 18.66 | 18.86 | 18.59 | 129508 |
| 1730414400 | 18.58 | -0.42 | -2.21 | 19 | 19.0899 | 18.56 | 204034 |
| 1730328000 | 19 | -0.02 | -0.11 | 19.01 | 19.13 | 18.96 | 78034 |
| 1730241600 | 19.02 | 0.02 | 0.11 | 18.95 | 19.09 | 18.9359 | 86012 |
| 1730155200 | 19 | 0 | 0.00 | 19.06 | 19.1363 | 19 | 102542 |
| 1729896000 | 19 | 0 | 0.00 | 19.14 | 19.17 | 18.99 | 46304 |
| 1729809600 | 19 | 0.04 | 0.21 | 19.1 | 19.1 | 18.925 | 75048 |
| 1729723200 | 18.96 | -0.4 | -2.07 | 19.12 | 19.235 | 18.89 | 94415 |
| 1729636800 | 19.36 | -0.07 | -0.36 | 19.42 | 19.4723 | 19.33 | 98695 |
| 1729550400 | 19.43 | 0.06 | 0.31 | 19.4 | 19.52 | 19.3601 | 102980 |
| 1729291200 | 19.37 | 0.1 | 0.52 | 19.31 | 19.3819 | 19.28 | 52112 |
| 1729204800 | 19.27 | 0.03 | 0.16 | 19.36 | 19.3824 | 19.2 | 155961 |
| 1729118400 | 19.24 | -0.03 | -0.16 | 19.26 | 19.2672 | 19.1607 | 133003 |
| 1729032000 | 19.27 | -0.22 | -1.13 | 19.54 | 19.54 | 19.19 | 122079 |
| 1728945600 | 19.49 | 0.13 | 0.67 | 19.3 | 19.5 | 19.3 | 118136 |
| 1728686400 | 19.36 | 0.1 | 0.52 | 19.34 | 19.4596 | 19.17 | 135159 |
| 1728600000 | 19.26 | -0.07 | -0.36 | 19.35 | 19.4313 | 19.25 | 73976 |
| 1728513600 | 19.33 | 0.16 | 0.83 | 19.24 | 19.33 | 19.118 | 91343 |
| 1728427200 | 19.17 | 0.07 | 0.37 | 19.16 | 19.19 | 19.0604 | 85989 |
| 1728340800 | 19.1 | -0.17 | -0.88 | 19.26 | 19.26 | 19.04 | 131429 |
| 1728081600 | 19.27 | 0.19 | 1.00 | 19.31 | 19.334 | 19.08 | 124274 |
| 1727995200 | 19.08 | -0.13 | -0.68 | 19.15 | 19.21 | 19.055 | 97399 |
| 1727908800 | 19.21 | 0.02 | 0.10 | 19.22 | 19.28 | 19.0808 | 127292 |
| 1727822400 | 19.19 | -0.25 | -1.29 | 19.52 | 19.56 | 19.11 | 186350 |
| 1727736000 | 19.44 | 0.17 | 0.88 | 19.27 | 19.44 | 19.2 | 236709 |
| 1727476800 | 19.27 | 0.05 | 0.26 | 19.31 | 19.35 | 19.17 | 189384 |
| 1727390400 | 19.22 | 0.23 | 1.21 | 19.2 | 19.25 | 19.13 | 113097 |
| 1727304000 | 18.99 | -0.06 | -0.31 | 19.05 | 19.105 | 18.97 | 60322 |
| 1727217600 | 19.05 | 0.03 | 0.16 | 19.09 | 19.13 | 18.98 | 76902 |
| 1727131200 | 19.02 | 0.07 | 0.37 | 18.96 | 19.0391 | 18.96 | 97943 |
| 1726872000 | 18.95 | -0.3 | -1.56 | 19.13 | 19.13 | 18.88 | 147436 |
| 1726785600 | 19.25 | 0.27 | 1.42 | 19.26 | 19.33 | 19.15 | 266633 |
| 1726699200 | 18.98 | -0.02 | -0.11 | 19.09 | 19.19 | 18.9526 | 79786 |
| 1726612800 | 19 | -0.03 | -0.16 | 19.04 | 19.19 | 18.975 | 159901 |
| 1726526400 | 19.03 | 0.03 | 0.16 | 19.05 | 19.09 | 18.96 | 143822 |
| 1726267200 | 19 | 0.13 | 0.69 | 18.97 | 19.04 | 18.9496 | 69494 |
| 1726180800 | 18.87 | 0.14 | 0.75 | 18.75 | 18.91 | 18.68 | 86281 |
| 1726094400 | 18.73 | 0.21 | 1.13 | 18.52 | 18.77 | 18.2855 | 88183 |
| 1726008000 | 18.52 | 0.11 | 0.60 | 18.49 | 18.54 | 18.34 | 94524 |
| 1725921600 | 18.41 | 0.13 | 0.71 | 18.38 | 18.71 | 18.34 | 106878 |
| 1725662400 | 18.28 | -0.23 | -1.24 | 18.52 | 18.58 | 18.21 | 107098 |
| 1725576000 | 18.51 | -0.08 | -0.43 | 18.55 | 18.7 | 18.475 | 99677 |
| 1725489600 | 18.59 | -0.11 | -0.59 | 18.64 | 18.71 | 18.5 | 142638 |
| 1725403200 | 18.7 | -0.37 | -1.94 | 19 | 19.06 | 18.61 | 104481 |
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
