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 | 2.71 | 15.3367289191 | 17.67 | 21.62 | 17.31 | 14416 | 19.81872684 | SP |
| 4 | 0.6 | 3.03336703741 | 19.78 | 21.62 | 17.171 | 16903 | 19.10890779 | SP |
| 12 | 4.18 | 25.8024691358 | 16.2 | 23.9835 | 15.17 | 20513 | 18.98284714 | SP |
| 26 | 3.53 | 20.9495548961 | 16.85 | 25.03 | 13.1996 | 17623 | 18.30638986 | SP |
| 52 | -20.12 | -49.6790123457 | 40.5 | 48.12 | 13.1996 | 14588 | 21.77394829 | SP |
| 156 | -6 | -22.7445034117 | 26.38 | 107.72 | 4.29 | 18575 | 17.18450342 | SP |
| 260 | -6 | -22.7445034117 | 26.38 | 107.72 | 4.29 | 18575 | 17.18450342 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 19.8358 | -1.47 | -6.90 | 21.44 | 21.44 | 19.8358 | 22147 |
| 1732577400 | 21.3048 | 1.03 | 5.10 | 20.81 | 21.62 | 20.62 | 13826 |
| 1732318200 | 20.2704 | 1.2 | 6.30 | 19.06 | 20.41 | 18.83 | 10784 |
| 1732231800 | 19.0693 | 1.76 | 10.16 | 17.31 | 19.445 | 17.31 | 21562 |
| 1732145400 | 17.31 | -0.41 | -2.30 | 17.67 | 17.72 | 17.31 | 3856 |
| 1732059000 | 17.7183 | 0.06 | 0.34 | 17.6 | 17.76 | 17.171 | 4316 |
| 1731972600 | 17.6585 | 0.01 | 0.05 | 18.15 | 18.45 | 17.52 | 13761 |
| 1731713400 | 17.6504 | -0.35 | -1.94 | 17.8 | 17.85 | 17.41 | 8663 |
| 1731627000 | 18 | -1.93 | -9.66 | 19.61 | 19.61 | 17.92 | 22806 |
| 1731540600 | 19.9252 | 0.27 | 1.35 | 20.45 | 21.2 | 19.6591 | 8694 |
| 1731454200 | 19.66 | -1.83 | -8.52 | 21.12 | 21.12 | 19.1201 | 16825 |
| 1731367800 | 21.49 | 1.36 | 6.76 | 21.04 | 21.6 | 20.52 | 19768 |
| 1731108600 | 20.13 | 0.48 | 2.44 | 20.03 | 20.13 | 19.36 | 7619 |
| 1731022200 | 19.65 | 1.29 | 7.05 | 19.17 | 19.7999 | 19.13 | 17670 |
| 1730935800 | 18.3567 | -0.57 | -3.00 | 19.19 | 19.19 | 17.52 | 31177 |
| 1730849400 | 18.9254 | 1.17 | 6.56 | 18.5 | 19 | 18.44 | 7396 |
| 1730763000 | 17.76 | -0.3 | -1.64 | 18.25 | 18.595 | 17.76 | 6748 |
| 1730500200 | 18.0561 | 0.36 | 2.01 | 18.11 | 18.61 | 18.0426 | 13593 |
| 1730413800 | 17.7002 | -1.62 | -8.37 | 19.23 | 19.23 | 17.5832 | 23375 |
| 1730327400 | 19.3165 | -0.95 | -4.69 | 19.78 | 19.87 | 19.13 | 66908 |
| 1730241000 | 20.2663 | -1.2 | -5.59 | 21.18 | 21.18 | 20 | 18996 |
| 1730154600 | 21.4671 | 1.24 | 6.12 | 21.02 | 21.9659 | 20.7489 | 27971 |
| 1729895400 | 20.23 | 1.23 | 6.47 | 19.62 | 20.495 | 19.62 | 66782 |
| 1729809000 | 19 | 1.07 | 5.97 | 18.7 | 19.2087 | 18.7 | 16749 |
| 1729722600 | 17.9292 | -0.67 | -3.62 | 18.92 | 18.92 | 17.73 | 41714 |
| 1729636200 | 18.6028 | 0.54 | 3.01 | 18.32 | 18.99 | 18.18 | 5258 |
| 1729549800 | 18.0587 | -0.01 | -0.04 | 18.11 | 18.2 | 17.74 | 9781 |
| 1729290600 | 18.0657 | 0.34 | 1.93 | 18.42 | 18.7067 | 17.82 | 18734 |
| 1729204200 | 17.7232 | -1.37 | -7.16 | 18.38 | 18.38 | 17.5101 | 31868 |
| 1729117800 | 19.09 | 0.54 | 2.91 | 18.31 | 19.235 | 18.31 | 14390 |
| 1729031400 | 18.55 | -1.05 | -5.36 | 19 | 19.22 | 18.31 | 35653 |
| 1728945000 | 19.6 | -1.41 | -6.70 | 20.64 | 20.64 | 19.5506 | 20935 |
| 1728685800 | 21.0073 | 0.16 | 0.75 | 19.71 | 21.2 | 19.4 | 24656 |
| 1728599400 | 20.8517 | -1.12 | -5.09 | 22 | 22 | 20.67 | 23176 |
| 1728513000 | 21.97 | 0.67 | 3.15 | 20.83 | 22.45 | 20.61 | 24366 |
| 1728426600 | 21.3 | -2.56 | -10.73 | 21.78 | 21.8699 | 21.1 | 28933 |
| 1728340200 | 23.8613 | 1.14 | 5.00 | 23.56 | 23.9835 | 22.9 | 13417 |
| 1728081000 | 22.7261 | 1.36 | 6.34 | 21.87 | 22.88 | 21.18 | 11486 |
| 1727994600 | 21.3708 | -0.07 | -0.33 | 21 | 21.3708 | 20.82 | 4560 |
| 1727908200 | 21.442 | 0.65 | 3.15 | 21.5 | 21.5 | 20.54 | 10492 |
| 1727821800 | 20.7879 | -0.11 | -0.54 | 21.21 | 21.21 | 19.83 | 39895 |
| 1727735400 | 20.9 | -0.43 | -2.02 | 22.98 | 22.98 | 20.59 | 38223 |
| 1727476200 | 21.33 | 1.73 | 8.83 | 20.43 | 21.95 | 20.425 | 34047 |
| 1727389800 | 19.6 | 1.72 | 9.63 | 19.4 | 20.37 | 19.05 | 34643 |
| 1727303400 | 17.8776 | -1.31 | -6.84 | 18.49 | 18.49 | 17.835 | 21323 |
| 1727217000 | 19.19 | 2.21 | 13.04 | 18.01 | 19.24 | 18.01 | 32674 |
| 1727130600 | 16.9761 | 0.26 | 1.55 | 16.85 | 17.46 | 16.375 | 16789 |
| 1726871400 | 16.7165 | -1.06 | -5.98 | 17.58 | 17.58 | 16.4101 | 6343 |
| 1726785000 | 17.78 | 1.19 | 7.17 | 17.68 | 18.02 | 17.42 | 18978 |
| 1726698600 | 16.5897 | -1.04 | -5.93 | 17.66 | 17.71 | 16.4801 | 16010 |
| 1726612200 | 17.6346 | 0.43 | 2.48 | 17.76 | 18.42 | 17.6346 | 10670 |
| 1726525800 | 17.208 | -0.08 | -0.47 | 17.4 | 17.4 | 16.5 | 9126 |
| 1726266600 | 17.29 | 0.87 | 5.32 | 16.469999 | 17.4 | 16.469999 | 12128 |
| 1726180200 | 16.4174 | -0.43 | -2.56 | 16.76 | 16.76 | 16.130099 | 6067 |
| 1726093800 | 16.8488 | 0.9 | 5.64 | 15.99 | 16.9899 | 15.7 | 12046 |
| 1726007400 | 15.95 | 0.32 | 2.01 | 15.89 | 15.95 | 15.17 | 2464 |
| 1725921000 | 15.635 | 0.47 | 3.07 | 15.33 | 15.93 | 15.21 | 24226 |
| 1725661800 | 15.17 | -0.97 | -6.01 | 16.21 | 16.34 | 15.17 | 25444 |
| 1725575400 | 16.14 | 0.32 | 2.02 | 16.26 | 16.4799 | 15.8 | 85394 |
| 1725489000 | 15.82 | -0.38 | -2.38 | 16.2 | 16.3199 | 15.58 | 18909 |
| 1725402600 | 16.204999 | -0.82 | -4.82 | 16.73 | 17.365 | 16.1 | 16297 |
| 1725057000 | 17.0262 | 0.57 | 3.47 | 16.97 | 17.12 | 16.61 | 5363 |
| 1724970600 | 16.454999 | 1.26 | 8.32 | 15.59 | 16.9788 | 15.59 | 31067 |
| 1724884200 | 15.1917 | -1.87 | -10.98 | 16.045 | 16.045 | 14.96 | 22838 |
| 1724797800 | 17.065 | 0.05 | 0.26 | 17.13 | 17.28 | 16.68 | 7854 |
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
