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 | 0.2933 | 2.1715148778 | 13.5067 | 14 | 13 | 41064 | 13.55703957 | SP |
| 4 | -1.08 | -7.25806451613 | 14.88 | 15.1461 | 13 | 53513 | 13.8741534 | SP |
| 12 | -5.82 | -29.6636085627 | 19.62 | 20.7599 | 13 | 51367 | 15.77316589 | SP |
| 26 | -6.69 | -32.6500732064 | 20.49 | 23.602 | 13 | 41955 | 16.47863648 | SP |
| 52 | -6.69 | -32.6500732064 | 20.49 | 23.602 | 13 | 41955 | 16.47863648 | SP |
| 156 | -6.69 | -32.6500732064 | 20.49 | 23.602 | 13 | 41955 | 16.47863648 | SP |
| 260 | -6.69 | -32.6500732064 | 20.49 | 23.602 | 13 | 41955 | 16.47863648 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 13.77 | 0.24 | 1.77 | 13.55 | 13.84 | 13.55 | 28917 |
| 1732231800 | 13.53 | 0.09 | 0.67 | 13.33 | 13.949 | 13 | 66773 |
| 1732145400 | 13.44 | 0.05 | 0.37 | 13.37 | 13.6299 | 13.37 | 33646 |
| 1732059000 | 13.39 | -0.37 | -2.69 | 13.67 | 13.67 | 13.3204 | 30260 |
| 1731972600 | 13.76 | 0.12 | 0.88 | 13.79 | 14 | 13.69 | 38383 |
| 1731713400 | 13.64 | 0.32 | 2.40 | 13.5067 | 13.84 | 13.5 | 36256 |
| 1731627000 | 13.32 | -0.04 | -0.30 | 13.32 | 13.4425 | 13.22 | 26912 |
| 1731540600 | 13.36 | 0.08 | 0.60 | 13.19 | 13.44 | 13.19 | 58314 |
| 1731454200 | 13.28 | -0.13 | -0.97 | 13.43 | 13.43 | 13.1642 | 33623 |
| 1731367800 | 13.41 | 0.12 | 0.90 | 13.2 | 13.5438 | 13.187 | 44214 |
| 1731108600 | 13.29 | 0.18 | 1.37 | 13.15 | 13.35 | 13.04 | 91731 |
| 1731022200 | 13.11 | -0.99 | -7.02 | 13.325 | 13.36 | 13.11 | 141120 |
| 1730935800 | 14.1 | -0.59 | -4.02 | 14.3 | 14.34 | 13.88 | 189280 |
| 1730849400 | 14.69 | -0.23 | -1.54 | 14.9 | 14.9 | 14.55 | 57877 |
| 1730763000 | 14.92 | -0.08 | -0.54 | 14.91 | 14.96 | 14.6901 | 44502 |
| 1730500200 | 15.0005 | -0.14 | -0.92 | 15 | 15.0299 | 14.84 | 39316 |
| 1730413800 | 15.14 | 0.3 | 2.02 | 15.01 | 15.1461 | 15 | 29093 |
| 1730327400 | 14.84 | 0.1 | 0.68 | 14.77 | 14.99 | 14.77 | 23044 |
| 1730241000 | 14.74 | -0.04 | -0.27 | 14.7 | 14.8079 | 14.6505 | 15567 |
| 1730154600 | 14.78 | 0.12 | 0.82 | 14.65 | 14.79 | 14.643 | 27408 |
| 1729895400 | 14.66 | -0.15 | -1.01 | 14.88 | 14.88 | 14.55 | 42939 |
| 1729809000 | 14.81 | -0.06 | -0.40 | 14.93 | 14.945 | 14.7907 | 8645 |
| 1729722600 | 14.87 | 0.28 | 1.92 | 14.77 | 15.0499 | 14.77 | 45140 |
| 1729636200 | 14.59 | -0.01 | -0.07 | 14.71 | 14.74 | 14.552 | 25265 |
| 1729549800 | 14.6 | -0.4 | -2.66 | 15.13 | 15.13 | 14.6 | 65578 |
| 1729290600 | 14.9997 | -0.08 | -0.52 | 14.91 | 15.05 | 14.91 | 20110 |
| 1729204200 | 15.0787 | -0.21 | -1.38 | 14.95 | 15.1 | 14.81 | 26468 |
| 1729117800 | 15.29 | -0.31 | -1.99 | 15.45 | 15.6 | 15.18 | 78617 |
| 1729031400 | 15.6 | 0.64 | 4.28 | 15.03 | 15.75 | 14.9611 | 99004 |
| 1728945000 | 14.96 | -0.36 | -2.35 | 15.1 | 15.15 | 14.85 | 90579 |
| 1728685800 | 15.32 | -0.01 | -0.07 | 15.32 | 15.36 | 15.21 | 72781 |
| 1728599400 | 15.33 | -0.73 | -4.55 | 15.4 | 15.55 | 15.25 | 75792 |
| 1728513000 | 16.059999 | -0.1 | -0.62 | 16.01 | 16.17 | 15.88 | 170848 |
| 1728426600 | 16.16 | -0.54 | -3.23 | 16.55 | 16.55 | 16.066099 | 108106 |
| 1728340200 | 16.7 | -0.31 | -1.82 | 17.12 | 17.12 | 16.400099 | 129650 |
| 1728081000 | 17.01 | -0.22 | -1.28 | 17.07 | 17.3799 | 16.97 | 78691 |
| 1727994600 | 17.23 | -0.4 | -2.27 | 17.52 | 17.52 | 17.08 | 39433 |
| 1727908200 | 17.63 | -0.14 | -0.79 | 17.65 | 17.8 | 17.55 | 89012 |
| 1727821800 | 17.77 | 0.36 | 2.07 | 17.38 | 17.77 | 17.23 | 39028 |
| 1727735400 | 17.41 | 0.09 | 0.49 | 17.6 | 17.6 | 17.285 | 43087 |
| 1727476200 | 17.325 | 0.29 | 1.67 | 17.12 | 17.4299 | 17.12 | 22485 |
| 1727389800 | 17.04 | -0.04 | -0.23 | 16.78 | 17.2999 | 16.55 | 44157 |
| 1727303400 | 17.08 | -0.41 | -2.34 | 17.35 | 17.35 | 16.8901 | 34948 |
| 1727217000 | 17.49 | -0.58 | -3.23 | 18.14 | 18.18 | 17.3205 | 37613 |
| 1727130600 | 18.0735 | 0.07 | 0.41 | 18.12 | 18.19 | 18 | 55760 |
| 1726871400 | 18 | 0.33 | 1.87 | 17.92 | 18.06 | 17.6601 | 27616 |
| 1726785000 | 17.67 | -0.53 | -2.91 | 17.89 | 17.89 | 17.48 | 51546 |
| 1726698600 | 18.2 | 0.32 | 1.79 | 17.96 | 18.2 | 17.75 | 17736 |
| 1726612200 | 17.88 | 0.06 | 0.36 | 17.71 | 18.0399 | 17.65 | 15375 |
| 1726525800 | 17.8164 | 0.36 | 2.04 | 17.61 | 17.9487 | 17.6 | 26960 |
| 1726266600 | 17.461 | 0.03 | 0.18 | 17.45 | 17.6 | 17.39 | 26665 |
| 1726180200 | 17.43 | -0.35 | -1.97 | 17.64 | 17.92 | 17.18 | 33301 |
| 1726093800 | 17.78 | -1.51 | -7.81 | 19.11 | 19.33 | 17.78 | 39306 |
| 1726007400 | 19.2862 | -0.22 | -1.15 | 19.34 | 19.67 | 19.19 | 31325 |
| 1725921000 | 19.51 | -0.34 | -1.71 | 19.72 | 19.8599 | 19.37 | 42385 |
| 1725661800 | 19.85 | -0.73 | -3.55 | 19.2998 | 20.09 | 19.2998 | 32809 |
| 1725575400 | 20.58 | -0.05 | -0.24 | 20.71 | 20.71 | 20.5501 | 48165 |
| 1725489000 | 20.63 | 0.09 | 0.44 | 20.68 | 20.7599 | 20.5 | 25824 |
| 1725402600 | 20.54 | 0.74 | 3.74 | 20.23 | 20.58 | 20.23 | 23362 |
| 1725057000 | 19.8 | 0.13 | 0.66 | 19.62 | 19.96 | 19.34 | 17247 |
| 1724970600 | 19.67 | 1.12 | 6.04 | 19.05 | 19.8 | 18.78 | 37885 |
| 1724884200 | 18.55 | 0.07 | 0.38 | 18.54 | 18.91 | 18.48 | 44541 |
| 1724797800 | 18.48 | -0.17 | -0.91 | 18.84 | 18.84 | 18.4347 | 56190 |
| 1724711400 | 18.65 | 0.24 | 1.33 | 18.47 | 18.785 | 18.38 | 27385 |
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
