Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 1.3646702047 | 13.19 | 13.4 | 13.11 | 61465 | 13.28212259 | SP |
| 4 | 0.51 | 3.96578538103 | 12.86 | 13.4 | 12.64 | 36720 | 13.08771177 | SP |
| 12 | 0.49 | 3.80434782609 | 12.88 | 13.4 | 12.64 | 37459 | 12.96429571 | SP |
| 26 | 0.57 | 4.453125 | 12.8 | 13.4 | 12.29 | 35944 | 12.88772444 | SP |
| 52 | 1.31 | 10.8623548922 | 12.06 | 13.4 | 11.98 | 31406 | 12.74483802 | SP |
| 156 | -1.59 | -10.628342246 | 14.96 | 15.45 | 11.17 | 25344 | 12.94813885 | SP |
| 260 | -3.08 | -18.7234042553 | 16.45 | 17.42 | 7.6817 | 26137 | 13.46137775 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 13.37 | 0.08 | 0.60 | 13.3 | 13.4 | 13.3 | 36357 |
| 1732750200 | 13.29 | 0.04 | 0.34 | 13.25 | 13.29 | 13.23 | 144592 |
| 1732663800 | 13.245 | 0.08 | 0.58 | 13.18 | 13.3 | 13.11 | 41530 |
| 1732577400 | 13.1681 | 0.01 | 0.10 | 13.19 | 13.19 | 13.131 | 24224 |
| 1732318200 | 13.155 | 0.06 | 0.46 | 13.1 | 13.1648 | 13.075 | 37895 |
| 1732231800 | 13.095 | 0.06 | 0.42 | 13.04 | 13.1 | 13.03 | 30397 |
| 1732145400 | 13.04 | 0 | 0.00 | 13.02 | 13.05 | 13.02 | 21469 |
| 1732059000 | 13.04 | 0.03 | 0.23 | 12.98 | 13.055 | 12.9701 | 12606 |
| 1731972600 | 13.01 | 0 | 0.00 | 12.9 | 13.01 | 12.9 | 15637 |
| 1731713400 | 13.01 | 0.05 | 0.39 | 12.98 | 13.02 | 12.9501 | 10673 |
| 1731627000 | 12.96 | -0.1 | -0.77 | 12.98 | 13.05 | 12.92 | 43974 |
| 1731540600 | 13.06 | 0.05 | 0.38 | 13 | 13.0899 | 13 | 51058 |
| 1731454200 | 13.01 | -0.01 | -0.04 | 12.98 | 13.0385 | 12.98 | 21312 |
| 1731367800 | 13.0158 | 0.02 | 0.12 | 13.04 | 13.05 | 12.9801 | 48862 |
| 1731108600 | 13 | 0.06 | 0.44 | 13.04 | 13.04 | 12.9901 | 24392 |
| 1731022200 | 12.9425 | 0.07 | 0.51 | 12.97 | 12.9899 | 12.79 | 60952 |
| 1730935800 | 12.8763 | 0.18 | 1.43 | 12.79 | 12.9257 | 12.75 | 38897 |
| 1730849400 | 12.695 | 0.03 | 0.27 | 12.72 | 12.72 | 12.6701 | 23976 |
| 1730763000 | 12.6602 | -0.02 | -0.20 | 12.86 | 12.86 | 12.64 | 17254 |
| 1730500200 | 12.685 | -0.01 | -0.10 | 12.88 | 12.88 | 12.685 | 18529 |
| 1730413800 | 12.6981 | -0.06 | -0.49 | 12.78 | 12.9197 | 12.69 | 41348 |
| 1730327400 | 12.76 | 0.07 | 0.59 | 12.75 | 12.9457 | 12.72 | 47735 |
| 1730241000 | 12.6853 | -0.2 | -1.53 | 12.83 | 12.83 | 12.685 | 21852 |
| 1730154600 | 12.8827 | 0.02 | 0.17 | 12.95 | 12.95 | 12.86 | 11905 |
| 1729895400 | 12.8602 | 0.01 | 0.08 | 12.98 | 12.98 | 12.8602 | 15345 |
| 1729809000 | 12.85 | 0.04 | 0.31 | 12.84 | 12.8766 | 12.805 | 12099 |
| 1729722600 | 12.8109 | -0.01 | -0.11 | 12.87 | 12.88 | 12.78 | 15477 |
| 1729636200 | 12.8251 | -0.02 | -0.12 | 12.91 | 12.912 | 12.8251 | 14213 |
| 1729549800 | 12.8404 | -0.19 | -1.46 | 12.96 | 12.99 | 12.75 | 65838 |
| 1729290600 | 13.03 | 0.05 | 0.41 | 12.9 | 13.1 | 12.8831 | 41155 |
| 1729204200 | 12.9769 | 0.03 | 0.25 | 12.95 | 13.02 | 12.95 | 15421 |
| 1729117800 | 12.945 | 0.04 | 0.32 | 12.91 | 12.95 | 12.91 | 10685 |
| 1729031400 | 12.9039 | 0 | 0.03 | 12.91 | 12.9299 | 12.894999 | 11946 |
| 1728945000 | 12.9 | 0.02 | 0.19 | 12.9 | 12.9 | 12.8631 | 16485 |
| 1728685800 | 12.8751 | 0.02 | 0.12 | 12.88 | 12.9279 | 12.8535 | 24434 |
| 1728599400 | 12.86 | 0.06 | 0.47 | 12.84 | 12.86 | 12.82 | 12082 |
| 1728513000 | 12.8 | -0.02 | -0.12 | 12.87 | 12.87 | 12.76 | 56660 |
| 1728426600 | 12.8153 | -0.09 | -0.66 | 12.94 | 12.94 | 12.8001 | 58622 |
| 1728340200 | 12.9008 | -0.04 | -0.30 | 12.96 | 12.96 | 12.89 | 33317 |
| 1728081000 | 12.94 | 0.06 | 0.47 | 12.97 | 12.98 | 12.92 | 20498 |
| 1727994600 | 12.88 | -0.01 | -0.04 | 12.89 | 12.96 | 12.88 | 85220 |
| 1727908200 | 12.8852 | -0.02 | -0.16 | 12.93 | 12.93 | 12.8801 | 22000 |
| 1727821800 | 12.906 | -0.08 | -0.60 | 12.95 | 12.99 | 12.85 | 43036 |
| 1727735400 | 12.9836 | 0 | 0.03 | 12.97 | 13.02 | 12.955 | 38434 |
| 1727476200 | 12.98 | 0.13 | 1.01 | 12.92 | 12.99 | 12.91 | 28523 |
| 1727389800 | 12.85 | -0.18 | -1.38 | 12.9 | 12.91 | 12.85 | 45058 |
| 1727303400 | 13.03 | -0.11 | -0.84 | 13.14 | 13.15 | 13.03 | 39683 |
| 1727217000 | 13.14 | 0.01 | 0.08 | 13.07 | 13.14 | 13.07 | 35233 |
| 1727130600 | 13.13 | 0.05 | 0.39 | 13.12 | 13.15 | 13.0904 | 66378 |
| 1726871400 | 13.079 | -0.02 | -0.17 | 13.12 | 13.12 | 13.04 | 40672 |
| 1726785000 | 13.1009 | 0.01 | 0.05 | 13.22 | 13.22 | 13.0901 | 25856 |
| 1726698600 | 13.0946 | -0.01 | -0.10 | 13.15 | 13.18 | 13.09 | 23646 |
| 1726612200 | 13.1081 | 0.01 | 0.06 | 13.13 | 13.14 | 13.0935 | 43201 |
| 1726525800 | 13.1 | 0.04 | 0.34 | 13.13 | 13.14 | 13.0801 | 24496 |
| 1726266600 | 13.055 | 0.11 | 0.81 | 13 | 13.09 | 12.9952 | 25214 |
| 1726180200 | 12.95 | 0.1 | 0.78 | 12.84 | 12.9685 | 12.84 | 30429 |
| 1726093800 | 12.85 | 0.01 | 0.09 | 12.77 | 12.8699 | 12.75 | 56285 |
| 1726007400 | 12.839 | -0 | -0.01 | 12.91 | 12.91 | 12.83 | 163288 |
| 1725921000 | 12.84 | -0.02 | -0.16 | 12.88 | 12.99 | 12.83 | 123544 |
| 1725661800 | 12.8601 | -0.04 | -0.28 | 12.96 | 12.96 | 12.85 | 18150 |
| 1725575400 | 12.896 | -0.03 | -0.22 | 12.93 | 12.9699 | 12.885 | 28273 |
| 1725489000 | 12.925 | 0.07 | 0.58 | 12.94 | 12.97 | 12.85 | 36014 |
| 1725402600 | 12.8503 | -0.13 | -1.03 | 12.88 | 12.9496 | 12.84 | 21182 |
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
