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 | -0.07 | -0.499286733238 | 14.02 | 14.02 | 13.7 | 15656 | 13.7971272 | CS |
| 4 | 0.35 | 2.57352941176 | 13.6 | 14.16 | 13.37 | 10592 | 13.77835425 | CS |
| 12 | 0.96 | 7.39030023095 | 12.99 | 14.31 | 12.92 | 9998 | 13.78419474 | CS |
| 26 | 0.27 | 1.97368421053 | 13.68 | 15.82 | 12.69 | 12170 | 13.89279247 | CS |
| 52 | 1.07 | 8.30745341615 | 12.88 | 15.82 | 12.11 | 11476 | 13.65694326 | CS |
| 156 | -6.12 | -30.4932735426 | 20.07 | 21.28 | 11.68 | 5768 | 14.31505673 | CS |
| 260 | -6.05 | -30.25 | 20 | 27.33 | 11.68 | 4762 | 16.3852321 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111600 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1743025200 | 13.85 | 0.12 | 0.87 | 13.78 | 13.88 | 13.74 | 13185 |
| 1742938800 | 13.73 | -0.03 | -0.22 | 13.83 | 13.87 | 13.73 | 13655 |
| 1742852400 | 13.76 | -0.14 | -1.01 | 13.88 | 13.88 | 13.7 | 32219 |
| 1742593200 | 13.9 | 0.04 | 0.29 | 13.84 | 13.91 | 13.84 | 5182 |
| 1742506800 | 13.86 | -0.2 | -1.42 | 14.02 | 14.02 | 13.86 | 14038 |
| 1742420400 | 14.06 | -0.04 | -0.28 | 13.97 | 14.06 | 13.95 | 700 |
| 1742334000 | 14.1 | 0.06 | 0.43 | 14.1 | 14.16 | 14 | 11381 |
| 1742247600 | 14.04 | 0.02 | 0.14 | 13.98 | 14.11 | 13.98 | 2604 |
| 1741988400 | 14.02 | -0.03 | -0.21 | 14.14 | 14.14 | 13.99 | 1837 |
| 1741902000 | 14.05 | 0.25 | 1.81 | 13.7 | 14.05 | 13.7 | 10116 |
| 1741815600 | 13.8 | 0.08 | 0.58 | 13.82 | 13.82 | 13.75 | 12330 |
| 1741729200 | 13.72 | 0.15 | 1.11 | 13.64 | 13.9 | 13.64 | 20747 |
| 1741642800 | 13.57 | -0.18 | -1.31 | 13.8 | 13.91 | 13.57 | 9166 |
| 1741387200 | 13.75 | 0.05 | 0.36 | 13.79 | 13.82 | 13.69 | 27301 |
| 1741300800 | 13.7 | -0.02 | -0.15 | 13.795 | 13.795 | 13.69 | 8528 |
| 1741214400 | 13.72 | -0.01 | -0.07 | 13.65 | 13.72 | 13.65 | 1852 |
| 1741128000 | 13.73 | 0.14 | 1.03 | 13.6 | 13.77 | 13.57 | 5001 |
| 1741041600 | 13.59 | 0.02 | 0.15 | 13.78 | 13.78 | 13.55 | 10021 |
| 1740782400 | 13.57 | 0.04 | 0.30 | 13.39 | 13.57 | 13.37 | 7663 |
| 1740696000 | 13.53 | -0.07 | -0.51 | 13.6 | 13.6 | 13.51 | 4311 |
| 1740609600 | 13.6 | 0.11 | 0.82 | 13.6 | 13.65 | 13.55 | 6093 |
| 1740523200 | 13.49 | -0.05 | -0.37 | 13.48 | 13.49 | 13.38 | 8845 |
| 1740436800 | 13.54 | -0.25 | -1.81 | 13.61 | 13.61 | 13.5 | 12404 |
| 1740177600 | 13.79 | -0.09 | -0.65 | 13.93 | 13.93 | 13.79 | 14130 |
| 1740091200 | 13.88 | 0.05 | 0.36 | 13.91 | 13.93 | 13.88 | 7735 |
| 1740004800 | 13.83 | -0.11 | -0.79 | 13.93 | 13.93 | 13.75 | 27724 |
| 1739918400 | 13.94 | -0.03 | -0.21 | 13.97 | 13.97 | 13.7 | 53922 |
| 1739572800 | 13.97 | -0.08 | -0.57 | 14.05 | 14.05 | 13.92 | 6270 |
| 1739486400 | 14.05 | 0.19 | 1.37 | 14.02 | 14.06 | 13.91 | 9723 |
| 1739400000 | 13.86 | 0.08 | 0.58 | 13.85 | 13.91 | 13.85 | 45670 |
| 1739313600 | 13.78 | -0.17 | -1.22 | 13.95 | 13.95 | 13.78 | 6804 |
| 1739227200 | 13.95 | 0.3 | 2.20 | 13.79 | 14.02 | 13.79 | 5172 |
| 1738968000 | 13.65 | -0.22 | -1.59 | 13.96 | 13.96 | 13.65 | 9101 |
| 1738881600 | 13.87 | -0.19 | -1.35 | 14 | 14.07 | 13.86 | 2693 |
| 1738795200 | 14.06 | 0.08 | 0.57 | 14.11 | 14.11 | 14 | 4899 |
| 1738708800 | 13.98 | -0.26 | -1.83 | 14.06 | 14.06 | 13.95 | 11816 |
| 1738622400 | 14.24 | 0.11 | 0.78 | 13.99 | 14.31 | 13.99 | 27358 |
| 1738363200 | 14.13 | 0.25 | 1.80 | 14 | 14.22 | 14 | 17766 |
| 1738276800 | 13.88 | 0.36 | 2.66 | 13.83 | 13.93 | 13.83 | 18199 |
| 1738190400 | 13.52 | 0.15 | 1.12 | 13.52 | 13.52 | 13.52 | 501 |
| 1738104000 | 13.37 | -0.04 | -0.30 | 13.38 | 13.38 | 13.37 | 1413 |
| 1738017600 | 13.41 | -0.21 | -1.54 | 13.51 | 13.54 | 13.4 | 4039 |
| 1737758400 | 13.62 | -0.04 | -0.29 | 13.75 | 13.75 | 13.6 | 2730 |
| 1737672000 | 13.66 | 0.02 | 0.15 | 13.83 | 13.83 | 13.66 | 2705 |
| 1737585600 | 13.64 | 0.22 | 1.64 | 13.61 | 13.72 | 13.61 | 11186 |
| 1737499200 | 13.42 | -0.17 | -1.25 | 13.42 | 13.46 | 13.41 | 10118 |
| 1737412800 | 13.59 | 0.12 | 0.89 | 13.53 | 13.84 | 13.21 | 1817 |
| 1737153600 | 13.47 | 0.17 | 1.28 | 13.4 | 13.47 | 13.4 | 3950 |
| 1737067200 | 13.3 | -0.07 | -0.52 | 13.35 | 13.35 | 13.27 | 6773 |
| 1736980800 | 13.37 | 0.07 | 0.53 | 13.33 | 13.39 | 13.33 | 4442 |
| 1736894400 | 13.3 | -0.09 | -0.67 | 13.27 | 13.3 | 13.27 | 403 |
| 1736808000 | 13.39 | -0.07 | -0.52 | 13.23 | 13.4 | 13.23 | 5203 |
| 1736548800 | 13.46 | 0.08 | 0.60 | 13.45 | 13.54 | 13.45 | 3973 |
| 1736462400 | 13.38 | 0.1 | 0.75 | 13.2 | 13.4 | 13.2 | 516 |
| 1736376000 | 13.28 | 0.09 | 0.68 | 13.23 | 13.28 | 13.23 | 700 |
| 1736289600 | 13.19 | 0.16 | 1.23 | 13.22 | 13.22 | 13.16 | 8019 |
| 1736203200 | 13.03 | -0.15 | -1.14 | 13.12 | 13.12 | 13.03 | 7588 |
| 1735944000 | 13.18 | 0.22 | 1.70 | 13.1 | 13.18 | 13.1 | 3130 |
| 1735857600 | 12.96 | 0.18 | 1.41 | 12.99 | 12.99 | 12.92 | 2520 |
| 1735684800 | 12.78 | 0.09 | 0.71 | 12.75 | 12.9 | 12.75 | 3407 |
| 1735598400 | 12.69 | -0.23 | -1.78 | 12.83 | 12.83 | 12.69 | 8309 |
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
