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 | 1.38 | 7.77903043968 | 17.74 | 19.27 | 17.55 | 209143 | 18.19617787 | SP |
| 4 | 2.61 | 15.808600848 | 16.51 | 19.27 | 16.16 | 130987 | 17.86187974 | SP |
| 12 | 3.99 | 26.3714474554 | 15.13 | 19.27 | 14.43 | 66717 | 17.20408616 | SP |
| 26 | 3.79 | 24.7227658187 | 15.33 | 19.27 | 13.48 | 59245 | 16.18017476 | SP |
| 52 | 4.92 | 34.6478873239 | 14.2 | 19.27 | 13.48 | 60892 | 15.48731138 | SP |
| 156 | -0.34 | -1.74717368962 | 19.46 | 19.76 | 11.76 | 94687 | 15.4972995 | SP |
| 260 | -1.38 | -6.73170731707 | 20.5 | 21.33 | 11.76 | 188444 | 18.49165592 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 18.83 | 0.32 | 1.73 | 18.64 | 18.83 | 18.58 | 139345 |
| 1732231800 | 18.51 | 0.49 | 2.72 | 18.11 | 18.59 | 17.98 | 229557 |
| 1732145400 | 18.02 | 0.03 | 0.17 | 18.09 | 18.09 | 17.7721 | 140319 |
| 1732059000 | 17.99 | 0.27 | 1.52 | 17.56 | 18 | 17.56 | 122296 |
| 1731972600 | 17.72 | 0.05 | 0.28 | 17.74 | 17.83 | 17.55 | 319938 |
| 1731713400 | 17.67 | -0.14 | -0.79 | 17.82 | 17.84 | 17.6 | 138992 |
| 1731627000 | 17.81 | -0.6 | -3.26 | 18.47 | 18.47 | 17.8 | 114396 |
| 1731540600 | 18.41 | 0.4 | 2.22 | 18.56 | 18.98 | 18.37 | 382416 |
| 1731454200 | 18.01 | -0.3 | -1.64 | 18.23 | 18.23 | 17.8 | 110305 |
| 1731367800 | 18.31 | 0.57 | 3.21 | 18.11 | 18.31 | 17.965 | 169343 |
| 1731108600 | 17.74 | 0.2 | 1.14 | 17.56 | 17.7596 | 17.44 | 66659 |
| 1731022200 | 17.54 | 0.22 | 1.27 | 17.5 | 17.68 | 17.49 | 62570 |
| 1730935800 | 17.32 | 0.62 | 3.71 | 17.28 | 17.35 | 16.99 | 128626 |
| 1730849400 | 16.7 | 0.35 | 2.14 | 16.45 | 16.7 | 16.45 | 74244 |
| 1730763000 | 16.35 | -0.07 | -0.43 | 16.34 | 16.5 | 16.3 | 37112 |
| 1730500200 | 16.42 | 0.23 | 1.39 | 16.35 | 16.485 | 16.2209 | 76881 |
| 1730413800 | 16.195 | -0.31 | -1.85 | 16.42 | 16.42 | 16.16 | 65052 |
| 1730327400 | 16.5 | -0.16 | -0.96 | 16.6 | 16.78 | 16.5 | 52422 |
| 1730241000 | 16.66 | 0.07 | 0.42 | 16.66 | 16.66 | 16.50936 | 40675 |
| 1730154600 | 16.59 | 0.21 | 1.28 | 16.51 | 16.642 | 16.51 | 26202 |
| 1729895400 | 16.379999 | 0.01 | 0.06 | 16.42 | 16.469999 | 16.308 | 73634 |
| 1729809000 | 16.37 | -0.16 | -0.97 | 16.59 | 16.628599 | 16.36 | 20627 |
| 1729722600 | 16.53 | -0.07 | -0.42 | 16.59 | 16.66 | 16.36 | 38631 |
| 1729636200 | 16.6 | -0.08 | -0.51 | 16.61 | 16.64 | 16.5 | 23839 |
| 1729549800 | 16.684999 | -0.14 | -0.80 | 16.81 | 16.89 | 16.620999 | 33045 |
| 1729290600 | 16.82 | 0 | 0.00 | 16.87 | 16.94 | 16.77 | 32299 |
| 1729204200 | 16.82 | 0.05 | 0.30 | 16.84 | 16.99 | 16.79 | 38052 |
| 1729117800 | 16.77 | 0.23 | 1.39 | 16.59 | 16.77 | 16.57 | 35615 |
| 1729031400 | 16.54 | -0.17 | -1.02 | 16.7 | 16.71 | 16.44 | 19640 |
| 1728945000 | 16.71 | 0.13 | 0.78 | 16.66 | 16.75 | 16.6 | 30234 |
| 1728685800 | 16.579999 | 0.31 | 1.91 | 16.26 | 16.62 | 16.26 | 59731 |
| 1728599400 | 16.27 | -0.12 | -0.73 | 16.309999 | 16.309999 | 16.2299 | 18936 |
| 1728513000 | 16.39 | 0.07 | 0.43 | 16.25 | 16.44 | 16.25 | 21607 |
| 1728426600 | 16.32 | -0.03 | -0.18 | 16.329999 | 16.44 | 16.295 | 22131 |
| 1728340200 | 16.35 | -0.12 | -0.73 | 16.36 | 16.41 | 16.27 | 23447 |
| 1728081000 | 16.469999 | 0.16 | 0.98 | 16.52 | 16.559999 | 16.370999 | 22236 |
| 1727994600 | 16.309999 | -0.28 | -1.69 | 16.44 | 16.460999 | 16.28 | 42853 |
| 1727908200 | 16.59 | 0.31 | 1.87 | 16.34 | 16.649999 | 16.329999 | 44351 |
| 1727821800 | 16.285 | 0.09 | 0.59 | 16.19 | 16.43 | 16.059999 | 30306 |
| 1727735400 | 16.19 | -0.02 | -0.12 | 16.32 | 16.32 | 16.052 | 20073 |
| 1727476200 | 16.21 | 0.24 | 1.50 | 16.05 | 16.35 | 16.05 | 46528 |
| 1727389800 | 15.97 | 0.2 | 1.27 | 15.97 | 16.01 | 15.865 | 29139 |
| 1727303400 | 15.77 | 0.09 | 0.57 | 15.69 | 15.86 | 15.68 | 58157 |
| 1727217000 | 15.68 | -0.06 | -0.38 | 15.79 | 15.79 | 15.62 | 28204 |
| 1727130600 | 15.74 | 0.2 | 1.29 | 15.59 | 15.74 | 15.59 | 20597 |
| 1726871400 | 15.54 | 0.12 | 0.78 | 15.43 | 15.55 | 15.4 | 38389 |
| 1726785000 | 15.42 | 0.2 | 1.31 | 15.525 | 15.525 | 15.34 | 34964 |
| 1726698600 | 15.22 | -0.01 | -0.07 | 15.26 | 15.5033 | 15.2 | 27741 |
| 1726612200 | 15.23 | 0.01 | 0.07 | 15.28 | 15.379 | 15.19 | 19942 |
| 1726525800 | 15.22 | -0.11 | -0.72 | 15.26 | 15.26 | 15.135 | 21984 |
| 1726266600 | 15.33 | 0.28 | 1.86 | 15.1 | 15.33 | 15.1 | 28341 |
| 1726180200 | 15.05 | 0.02 | 0.13 | 14.98 | 15.125 | 14.885 | 28673 |
| 1726093800 | 15.03 | 0.3 | 2.04 | 14.72 | 15.03 | 14.56 | 23341 |
| 1726007400 | 14.73 | 0.03 | 0.20 | 14.69 | 14.76 | 14.56 | 24475 |
| 1725921000 | 14.7 | 0.26 | 1.80 | 14.58 | 14.795 | 14.58 | 34096 |
| 1725661800 | 14.44 | -0.37 | -2.50 | 14.78 | 14.8195 | 14.43 | 49038 |
| 1725575400 | 14.81 | -0.1 | -0.67 | 14.86 | 14.9642 | 14.78 | 21220 |
| 1725489000 | 14.91 | 0.03 | 0.20 | 14.83 | 15.11 | 14.76 | 52274 |
| 1725402600 | 14.88 | -0.45 | -2.94 | 15.13 | 15.22 | 14.85 | 52890 |
| 1725057000 | 15.33 | 0.12 | 0.79 | 15.34 | 15.3599 | 15.158 | 25252 |
| 1724970600 | 15.21 | 0.18 | 1.20 | 15.11 | 15.4108 | 15.11 | 23076 |
| 1724884200 | 15.03 | -0.03 | -0.20 | 15.06 | 15.26 | 14.93 | 37750 |
| 1724797800 | 15.06 | -0.09 | -0.59 | 15.02 | 15.14 | 15.01 | 25486 |
| 1724711400 | 15.15 | -0.19 | -1.24 | 15.32 | 15.35 | 15.14 | 45233 |
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
