Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 3.59477124183 | 15.3 | 15.85 | 15.3 | 3767 | 15.81061947 | CS |
| 4 | -0.75 | -4.51807228916 | 16.6 | 16.6 | 15.17 | 3489 | 15.78003381 | CS |
| 12 | -5.15 | -24.5238095238 | 21 | 21.0001 | 15.17 | 5071 | 17.99875502 | CS |
| 26 | -4.14 | -20.7103551776 | 19.99 | 23.1 | 15.17 | 10152 | 20.04540877 | CS |
| 52 | -0.65 | -3.93939393939 | 16.5 | 23.1 | 15.17 | 7186 | 19.6369567 | CS |
| 156 | -1.3 | -7.58017492711 | 17.15 | 25 | 15.05 | 5151 | 19.40197577 | CS |
| 260 | 5.96 | 60.2628918099 | 9.89 | 25 | 3.13 | 5001 | 17.03325048 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024540 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1742938140 | 15.85 | 0.07 | 0.44 | 15.51 | 15.85 | 15.3 | 7000 |
| 1742851200 | 15.78 | 0.48 | 3.14 | 15.5 | 15.8 | 15.3 | 4000 |
| 1742592360 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1742505960 | 15.3 | -0.2 | -1.29 | 15.3 | 15.3 | 15.3 | 300 |
| 1742419200 | 15.5 | 0.26 | 1.71 | 15.5 | 15.55 | 15.5 | 2397 |
| 1742333400 | 15.24 | -0.26 | -1.68 | 15.55 | 15.55 | 15.24 | 4842 |
| 1742246400 | 15.5 | 0 | 0.00 | 15.17 | 15.5 | 15.17 | 4801 |
| 1741987680 | 15.5 | 0 | 0.00 | 15.6 | 15.6 | 15.5 | 4848 |
| 1741901340 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 100 |
| 1741814940 | 15.5 | -0.08 | -0.50 | 15.8 | 15.8 | 15.5 | 7225 |
| 1741728480 | 15.5775 | -0.42 | -2.64 | 15.99 | 15.99 | 15.5775 | 4101 |
| 1741641600 | 16 | -0.11 | -0.65 | 16.149999 | 16.2 | 16 | 2630 |
| 1741386000 | 16.105 | 0.16 | 0.97 | 15.67 | 16.149999 | 15.67 | 1800 |
| 1741299840 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1741213440 | 15.95 | -0.3 | -1.85 | 15.95 | 15.95 | 15.95 | 363 |
| 1741126800 | 16.25 | -0.25 | -1.52 | 16.21 | 16.52 | 16.21 | 3697 |
| 1741040760 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.25 | 6525 |
| 1740781260 | 16.5 | 0 | 0.00 | 16.6 | 16.6 | 16.5 | 1200 |
| 1740694800 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1740608400 | 16.5 | -0.22 | -1.32 | 16.489999 | 16.5 | 16.01 | 7218 |
| 1740522480 | 16.719999 | -0.53 | -3.07 | 16.649999 | 16.9 | 16.150099 | 5150 |
| 1740435600 | 17.25 | -0.6 | -3.36 | 17.85 | 17.85 | 17.25 | 200 |
| 1740176400 | 17.85 | -0.15 | -0.83 | 17.9 | 17.9 | 17.85 | 934 |
| 1740090480 | 18 | -0.25 | -1.37 | 18 | 18 | 18 | 3615 |
| 1740003960 | 18.25 | 0.4 | 2.24 | 18 | 18.25 | 18 | 310 |
| 1739917740 | 17.85 | 0 | 0.00 | 17.85 | 17.85 | 17.85 | 285 |
| 1739572020 | 17.85 | 0.24 | 1.36 | 17.61 | 17.85 | 17.61 | 447 |
| 1739485320 | 17.61 | 0 | 0.00 | 17.61 | 17.61 | 17.61 | 0 |
| 1739398920 | 17.61 | 0.31 | 1.79 | 17.85 | 18.01 | 17.4 | 8911 |
| 1739312940 | 17.3 | -0.43 | -2.43 | 17.3 | 17.3 | 17 | 2725 |
| 1739226000 | 17.73 | -0.27 | -1.50 | 17.75 | 17.75 | 17.73 | 863 |
| 1738966800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1738880400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 148 |
| 1738794480 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1738708080 | 18 | -0.5 | -2.70 | 18.5 | 18.96 | 18 | 2970 |
| 1738621740 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 310 |
| 1738362000 | 18.5 | 0.15 | 0.82 | 18.5 | 18.5 | 18.35 | 1000 |
| 1738276080 | 18.35 | 0.35 | 1.94 | 18.4 | 18.4 | 18.35 | 1255 |
| 1738189740 | 18 | 0 | 0.00 | 18 | 18 | 18 | 5566 |
| 1738103280 | 18 | -1.1 | -5.76 | 18.7 | 18.7 | 17.91 | 3288 |
| 1738016820 | 19.1 | 0.1 | 0.53 | 19.99 | 19.99 | 19.1 | 409 |
| 1737757440 | 19 | 0.05 | 0.26 | 18.95 | 20 | 18.95 | 1525 |
| 1737671220 | 18.95 | 0.15 | 0.80 | 19.25 | 19.5 | 17.85 | 3154 |
| 1737584940 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1737498540 | 18.8 | -0.2 | -1.05 | 19 | 19.5 | 18.1 | 1862 |
| 1737152880 | 19 | 0 | 0.00 | 18.79 | 19 | 18.58 | 2324 |
| 1737066420 | 19 | 0.75 | 4.11 | 19 | 19 | 19 | 665 |
| 1736979780 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1736893380 | 18.25 | -0.46 | -2.46 | 18.7 | 18.7 | 17.5 | 10870 |
| 1736806800 | 18.71 | -0.09 | -0.48 | 19.98 | 19.98 | 18.71 | 1229 |
| 1736547720 | 18.8 | -1.2 | -6.00 | 20 | 20 | 18.43 | 103312 |
| 1736375340 | 20 | -0.5 | -2.44 | 20.25 | 20.25 | 20 | 651 |
| 1736288940 | 20.5 | -0.5 | -2.38 | 20.5 | 20.5 | 20.5 | 128 |
| 1736202360 | 21 | 0.05 | 0.24 | 20.5 | 21 | 20.5 | 6141 |
| 1735942980 | 20.95 | -0.05 | -0.24 | 21 | 21 | 20.95 | 4222 |
| 1735856700 | 21 | 0 | 0.00 | 21 | 21.0001 | 21 | 5903 |
| 1735683960 | 21 | 0 | 0.00 | 21 | 21 | 21 | 122 |
| 1735597740 | 21 | 1 | 5.00 | 20 | 21 | 20 | 1900 |
| 1735338000 | 20 | 0.23 | 1.16 | 19.8 | 20 | 19.8 | 188901 |
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
