We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 2.47933884298 | 20.57 | 21.42 | 20.46 | 5662520 | 21.01023375 | PR |
| 4 | 0.27 | 1.29745314753 | 20.81 | 21.56 | 20.33 | 5541379 | 20.85453742 | PR |
| 12 | -1.26 | -5.64010743062 | 22.34 | 22.61 | 19.5 | 5225298 | 20.95125064 | PR |
| 26 | 0.16 | 0.764818355641 | 20.92 | 27.15 | 19.5 | 4399925 | 22.43360987 | PR |
| 52 | -3.03 | -12.5673994193 | 24.11 | 27.15 | 19.5 | 3732132 | 22.47863557 | PR |
| 156 | -52.44 | -71.3275299238 | 73.52 | 80.2 | 19.5 | 3638892 | 31.51163991 | PR |
| 260 | -10.77 | -33.8147566719 | 31.85 | 80.2 | 19.5 | 3130400 | 35.35817375 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 21.22 | 0.42 | 2.02 | 21.04 | 21.22 | 20.95 | 6147000 |
| 1714080540 | 20.8 | -0.33 | -1.56 | 20.96 | 21.04 | 20.76 | 5129600 |
| 1713994200 | 21.13 | 0.18 | 0.86 | 21.14 | 21.31 | 20.93 | 3705600 |
| 1713907800 | 20.95 | -0.23 | -1.09 | 20.92 | 21.12 | 20.73 | 4161200 |
| 1713821340 | 21.18 | 0.24 | 1.15 | 21.1 | 21.42 | 20.65 | 8170700 |
| 1713562200 | 20.94 | 0.33 | 1.60 | 20.57 | 21.19 | 20.46 | 7145500 |
| 1713475800 | 20.61 | 0.02 | 0.10 | 20.8 | 20.85 | 20.5 | 3414200 |
| 1713389400 | 20.59 | 0.11 | 0.54 | 20.86 | 21.02 | 20.59 | 4733000 |
| 1713302940 | 20.48 | -0.43 | -2.06 | 20.66 | 20.67 | 20.36 | 6385100 |
| 1713216600 | 20.91 | 0.27 | 1.31 | 20.76 | 21.32 | 20.64 | 10731100 |
| 1712957400 | 20.64 | -0.24 | -1.15 | 21.04 | 21.17 | 20.56 | 12468200 |
| 1712870940 | 20.88 | 0.08 | 0.38 | 20.97 | 20.97 | 20.68 | 2773000 |
| 1712784540 | 20.8 | -0.39 | -1.84 | 21.13 | 21.13 | 20.76 | 5554400 |
| 1712698140 | 21.19 | -0.06 | -0.28 | 21.42 | 21.56 | 21.06 | 5836300 |
| 1712611740 | 21.25 | 0.81 | 3.96 | 20.8 | 21.28 | 20.66 | 5063500 |
| 1712352600 | 20.44 | -0.26 | -1.26 | 20.67 | 20.69 | 20.33 | 3348500 |
| 1712266140 | 20.7 | -0.16 | -0.77 | 20.84 | 20.94 | 20.62 | 4787200 |
| 1712179740 | 20.86 | -0.13 | -0.62 | 20.8 | 20.86 | 20.52 | 3604700 |
| 1712093400 | 20.99 | 0.15 | 0.72 | 20.85 | 21.1 | 20.79 | 4336500 |
| 1712006940 | 20.84 | 0.26 | 1.26 | 20.81 | 21.2 | 20.68 | 3937900 |
| 1711661400 | 20.58 | 0.14 | 0.68 | 20.5 | 20.65 | 20.33 | 4137700 |
| 1711574940 | 20.44 | 0.29 | 1.44 | 20.11 | 20.52 | 20.02 | 4761000 |
| 1711488540 | 20.15 | -0.14 | -0.69 | 20.18 | 20.25 | 19.99 | 3465900 |
| 1711402140 | 20.29 | -0.01 | -0.05 | 20.32 | 20.46 | 20.27 | 2796300 |
| 1711143000 | 20.3 | -0.34 | -1.65 | 20.48 | 20.55 | 20.26 | 2424400 |
| 1711056600 | 20.64 | 0.02 | 0.10 | 20.68 | 20.87 | 20.51 | 3427900 |
| 1710970200 | 20.62 | 0.24 | 1.18 | 20.4 | 20.63 | 20.25 | 3212400 |
| 1710883740 | 20.38 | 0.23 | 1.14 | 20.41 | 20.5 | 20.27 | 5229400 |
| 1710797400 | 20.15 | 0.57 | 2.91 | 19.74 | 20.19 | 19.72 | 7104400 |
| 1710538200 | 19.58 | -0.51 | -2.54 | 20.03 | 20.07 | 19.5 | 11757300 |
| 1710451740 | 20.09 | -0.14 | -0.69 | 20.15 | 20.15 | 19.85 | 4759400 |
| 1710365400 | 20.23 | 0.05 | 0.25 | 20.15 | 20.25 | 20.01 | 5104200 |
| 1710278940 | 20.18 | -0.07 | -0.35 | 20.34 | 20.55 | 20.12 | 4826800 |
| 1710192600 | 20.25 | -0.3 | -1.46 | 20.3 | 20.39 | 19.95 | 4915700 |
| 1709933400 | 20.55 | -0.16 | -0.77 | 20.65 | 20.8 | 20.52 | 2318000 |
| 1709847000 | 20.71 | 0.15 | 0.73 | 20.66 | 20.82 | 20.56 | 3493600 |
| 1709760540 | 20.56 | -0.23 | -1.11 | 20.91 | 20.91 | 20.45 | 7001500 |
| 1709674200 | 20.79 | 0.12 | 0.58 | 20.59 | 20.79 | 20.49 | 3047400 |
| 1709587740 | 20.67 | -0.17 | -0.82 | 20.84 | 21.1 | 20.62 | 5815200 |
| 1709328600 | 20.84 | -0.36 | -1.70 | 21.24 | 21.24 | 20.69 | 14336000 |
| 1709242200 | 21.2 | -0.13 | -0.61 | 21.33 | 21.38 | 21.08 | 10748300 |
| 1709155800 | 21.33 | -0.31 | -1.43 | 21.51 | 21.62 | 21.24 | 4198400 |
| 1709069400 | 21.64 | 0.31 | 1.45 | 21.65 | 21.72 | 21.47 | 5205100 |
| 1708983000 | 21.33 | -0.44 | -2.02 | 21.65 | 21.65 | 21.21 | 7286200 |
| 1708723800 | 21.77 | -0.01 | -0.05 | 22.13 | 22.28 | 21.69 | 5649400 |
| 1708637400 | 21.78 | 0.24 | 1.11 | 21.71 | 21.98 | 21.71 | 4481200 |
| 1708550940 | 21.54 | -0.13 | -0.60 | 21.77 | 21.77 | 21.38 | 7132000 |
| 1708464600 | 21.67 | -0.48 | -2.17 | 21.9 | 21.93 | 21.44 | 7281800 |
| 1708378200 | 22.15 | -0.1 | -0.45 | 22.17 | 22.23 | 21.97 | 2701000 |
| 1708119000 | 22.25 | 0.4 | 1.83 | 22.14 | 22.49 | 22.03 | 6275900 |
| 1708032600 | 21.85 | -0.06 | -0.27 | 21.87 | 22.04 | 21.71 | 4621700 |
| 1707946200 | 21.91 | -0.02 | -0.09 | 21.97 | 22.03 | 21.79 | 1877600 |
| 1707514200 | 21.93 | -0.23 | -1.04 | 22.18 | 22.36 | 21.86 | 2222600 |
| 1707427800 | 22.16 | -0.25 | -1.12 | 22.51 | 22.61 | 22.09 | 3151700 |
| 1707341400 | 22.41 | 0.07 | 0.31 | 22.34 | 22.57 | 22.28 | 3405300 |
| 1707255000 | 22.34 | 0.46 | 2.10 | 21.96 | 22.38 | 21.94 | 3854700 |
| 1707168600 | 21.88 | -0.1 | -0.45 | 21.98 | 22.02 | 21.76 | 3271600 |
| 1706909400 | 21.98 | -0.36 | -1.61 | 22.34 | 22.37 | 21.96 | 5256800 |
| 1706822940 | 22.34 | -0.45 | -1.97 | 22.79 | 22.83 | 22.2 | 8838500 |
| 1706736600 | 22.79 | -0.12 | -0.52 | 22.8 | 22.99 | 22.7 | 2310300 |
| 1706650200 | 22.91 | -0.11 | -0.48 | 23.01 | 23.1 | 22.71 | 2639300 |
| 1706563800 | 23.02 | -0.2 | -0.86 | 23.22 | 23.35 | 22.88 | 2056500 |
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
