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 | -0.0566 | -0.370176586004 | 15.29 | 15.41 | 15.21 | 16940 | 15.24781957 | SP |
| 4 | 0.1034 | 0.683410442829 | 15.13 | 15.41 | 15.05 | 12829 | 15.17638374 | SP |
| 12 | 0.0634 | 0.417930125247 | 15.17 | 15.53 | 15 | 7954 | 15.19942377 | SP |
| 26 | 0.5534 | 3.76975476839 | 14.68 | 15.53 | 14.68 | 13234 | 14.96960482 | SP |
| 52 | 0.4034 | 2.72016183412 | 14.83 | 15.88 | 14.52 | 13881 | 14.96934468 | SP |
| 156 | 0.6634 | 4.55319148936 | 14.57 | 15.88 | 13.6 | 12790 | 14.90293658 | SP |
| 260 | 0.6634 | 4.55319148936 | 14.57 | 15.88 | 13.6 | 12790 | 14.90293658 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 15.2334 | -0.03 | -0.21 | 15.34 | 15.34 | 15.21 | 10397 |
| 1732663800 | 15.2651 | -0.12 | -0.81 | 15.41 | 15.41 | 15.2567 | 3423 |
| 1732577400 | 15.39 | 0.15 | 0.99 | 15.27 | 15.39 | 15.23 | 3707 |
| 1732318200 | 15.239 | 0.07 | 0.45 | 15.29 | 15.29 | 15.226 | 50184 |
| 1732231800 | 15.17 | -0.01 | -0.07 | 15.13 | 15.25 | 15.13 | 20248 |
| 1732145400 | 15.18 | -0.03 | -0.17 | 15.19 | 15.31 | 15.17 | 3757 |
| 1732059000 | 15.2054 | 0.04 | 0.26 | 15.14 | 15.22 | 15.14 | 3460 |
| 1731972600 | 15.1655 | -0.02 | -0.16 | 15.24 | 15.24 | 15.13 | 3862 |
| 1731713400 | 15.19 | 0.02 | 0.13 | 15.12 | 15.19 | 15.12 | 4803 |
| 1731627000 | 15.1704 | -0.01 | -0.10 | 15.2 | 15.23 | 15.1704 | 8518 |
| 1731540600 | 15.185 | 0.05 | 0.36 | 15.18 | 15.22 | 15.18 | 3058 |
| 1731454200 | 15.13 | -0.14 | -0.89 | 15.26 | 15.26 | 15.12 | 19189 |
| 1731367800 | 15.2658 | 0.01 | 0.04 | 15.3 | 15.3 | 15.26 | 6583 |
| 1731108600 | 15.26 | 0.04 | 0.29 | 15.27 | 15.27 | 15.19 | 7646 |
| 1731022200 | 15.2156 | 0.11 | 0.71 | 15.11 | 15.3 | 15.11 | 5395 |
| 1730935800 | 15.1089 | 0.03 | 0.19 | 15.1486 | 15.1486 | 15.05 | 6156 |
| 1730849400 | 15.08 | -0.06 | -0.42 | 15.06 | 15.16 | 15.06 | 13161 |
| 1730763000 | 15.1436 | 0.02 | 0.16 | 15.12 | 15.21 | 15.07 | 8455 |
| 1730500200 | 15.12 | -0.05 | -0.30 | 15.13 | 15.1625 | 15.06 | 60947 |
| 1730413800 | 15.1654 | -0.03 | -0.17 | 15.31 | 15.31 | 15.13 | 2450 |
| 1730327400 | 15.1917 | -0.03 | -0.17 | 15.28 | 15.28 | 15.1917 | 4201 |
| 1730241000 | 15.2182 | -0 | -0.01 | 15.26 | 15.26 | 15.155 | 2294 |
| 1730154600 | 15.2196 | 0.05 | 0.31 | 15.3 | 15.3 | 15.17 | 6757 |
| 1729895400 | 15.1719 | -0.03 | -0.22 | 15.21 | 15.225 | 15.15 | 6560 |
| 1729809000 | 15.2051 | 0.05 | 0.30 | 15.2 | 15.21 | 15.19 | 944 |
| 1729722600 | 15.16 | -0.04 | -0.26 | 15.13 | 15.18 | 15.13 | 11475 |
| 1729636200 | 15.2 | -0.04 | -0.26 | 15.26 | 15.29 | 15.18 | 1828 |
| 1729549800 | 15.2397 | -0 | -0.02 | 15.2 | 15.25 | 15.2 | 5886 |
| 1729290600 | 15.242 | 0.02 | 0.11 | 15.29 | 15.29 | 15.23 | 4164 |
| 1729204200 | 15.225 | -0.04 | -0.29 | 15.28 | 15.28 | 15.1902 | 3091 |
| 1729117800 | 15.2696 | 0.07 | 0.48 | 15.23 | 15.271 | 15.23 | 2049 |
| 1729031400 | 15.1961 | -0.06 | -0.42 | 15.17 | 15.31 | 15.17 | 1258 |
| 1728945000 | 15.26 | 0.04 | 0.23 | 15.26 | 15.26 | 15.2099 | 5330 |
| 1728685800 | 15.225 | 0.08 | 0.52 | 15.19 | 15.24 | 15.16 | 7909 |
| 1728599400 | 15.1458 | -0 | -0.03 | 15.12 | 15.1458 | 15.1 | 16035 |
| 1728513000 | 15.15 | -0.03 | -0.22 | 15.22 | 15.22 | 15.14 | 2618 |
| 1728426600 | 15.183 | 0.01 | 0.09 | 15.17 | 15.19 | 15.14 | 349 |
| 1728340200 | 15.17 | -0.02 | -0.14 | 15.28 | 15.28 | 15.14 | 4105 |
| 1728081000 | 15.1906 | -0.04 | -0.26 | 15.26 | 15.28 | 15.16 | 2256 |
| 1727994600 | 15.23 | -0.02 | -0.10 | 15.3 | 15.41 | 15.18 | 46764 |
| 1727908200 | 15.245 | 0.02 | 0.16 | 15.21 | 15.27 | 15.21 | 969 |
| 1727821800 | 15.22 | -0.12 | -0.78 | 15.21 | 15.47 | 15.21 | 2203 |
| 1727735400 | 15.3393 | -0 | -0.01 | 15.35 | 15.3681 | 15.29 | 6398 |
| 1727476200 | 15.3414 | 0.01 | 0.07 | 15.38 | 15.38 | 15.31 | 9868 |
| 1727389800 | 15.33 | 0.01 | 0.07 | 15.4 | 15.4 | 15.32 | 5882 |
| 1727303400 | 15.3192 | -0.01 | -0.09 | 15.38 | 15.38 | 15.31 | 2122 |
| 1727217000 | 15.3332 | 0.01 | 0.09 | 15.4 | 15.49 | 15.31 | 3305 |
| 1727130600 | 15.32 | -0.02 | -0.12 | 15.33 | 15.53 | 15.32 | 3912 |
| 1726871400 | 15.3386 | 0.02 | 0.13 | 15.35 | 15.35 | 15.33 | 1261 |
| 1726785000 | 15.3182 | 0.02 | 0.15 | 15.36 | 15.36 | 15.315 | 1373 |
| 1726698600 | 15.295 | 0.02 | 0.13 | 15.26 | 15.3506 | 15.26 | 1323 |
| 1726612200 | 15.275 | 0.04 | 0.27 | 15.3 | 15.3 | 15.26 | 2627 |
| 1726525800 | 15.234 | 0 | 0.01 | 15.3 | 15.34 | 15.19 | 1984 |
| 1726266600 | 15.2323 | 0.03 | 0.21 | 15.14 | 15.25 | 15.14 | 4701 |
| 1726180200 | 15.2 | 0 | 0.00 | 15.188 | 15.23 | 15.188 | 20781 |
| 1726093800 | 15.2 | 0.06 | 0.40 | 15.18 | 15.2 | 15.12 | 5253 |
| 1726007400 | 15.14 | -0.05 | -0.30 | 15.24 | 15.24 | 15.1203 | 3673 |
| 1725921000 | 15.185 | 0.05 | 0.31 | 15.25 | 15.25 | 15.14 | 4744 |
| 1725661800 | 15.138 | -0 | -0.01 | 15.17 | 15.1892 | 15 | 3890 |
| 1725575400 | 15.14 | 0.04 | 0.23 | 15.11 | 15.17 | 15.095 | 5943 |
| 1725489000 | 15.105 | 0.04 | 0.28 | 15.14 | 15.14 | 15.07 | 1368 |
| 1725402600 | 15.0632 | -0.14 | -0.90 | 15.11 | 15.1186 | 15.04 | 18855 |
| 1725057000 | 15.2 | 0.04 | 0.30 | 15.31 | 15.31 | 15.17 | 3471 |
| 1724970600 | 15.155 | -0.02 | -0.10 | 15.16 | 15.229 | 15.04 | 4341 |
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
