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 | -2.88 | -14.5896656535 | 19.74 | 19.74 | 16.42 | 392 | 18.20684917 | SP |
| 4 | -3.1 | -15.5310621242 | 19.96 | 21.34 | 16.42 | 1636 | 19.79272426 | SP |
| 12 | -6.4039 | -27.527198793 | 23.2639 | 24.48 | 16.42 | 2278 | 21.10286644 | SP |
| 26 | -6.15 | -26.7275097784 | 23.01 | 25.8342 | 16.42 | 2098 | 21.29813196 | SP |
| 52 | -13.33 | -44.1536932759 | 30.19 | 34.68 | 16.42 | 1691 | 24.35351721 | SP |
| 156 | -3.37 | -16.6584280771 | 20.23 | 42.17 | 16.42 | 4783 | 26.99393045 | SP |
| 260 | -56.24 | -76.9357045144 | 73.1 | 94.4 | 12.29 | 6254 | 27.78089402 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 16.7321 | -1.38 | -7.64 | 16.44 | 16.91 | 16.44 | 555 |
| 1732750200 | 18.116 | -1.41 | -7.22 | 19.54 | 19.54 | 18.116 | 328 |
| 1732663800 | 19.5249 | 0.08 | 0.44 | 19.67 | 19.67 | 19.5249 | 69 |
| 1732577400 | 19.4403 | -0.05 | -0.25 | 19.74 | 19.74 | 19.41 | 614 |
| 1732318200 | 19.4892 | 0.72 | 3.84 | 19.314 | 19.4892 | 19.15 | 7126 |
| 1732231800 | 18.7683 | -0.34 | -1.75 | 18.75 | 18.859 | 18.75 | 1177 |
| 1732145400 | 19.1035 | -0.23 | -1.19 | 19.07 | 19.1035 | 19.0317 | 826 |
| 1732059000 | 19.3338 | -0.15 | -0.78 | 19.3338 | 19.3338 | 19.3338 | 39 |
| 1731972600 | 19.486 | 0.15 | 0.76 | 19.54 | 19.54 | 19.45 | 1729 |
| 1731713400 | 19.3394 | -0.18 | -0.92 | 19.68 | 19.68 | 19.3394 | 376 |
| 1731627000 | 19.5191 | -0.19 | -0.97 | 19.3791 | 19.5191 | 19.3791 | 1556 |
| 1731540600 | 19.7101 | -0.23 | -1.15 | 19.68 | 19.7101 | 19.68 | 30 |
| 1731454200 | 19.9391 | -0.06 | -0.28 | 19.99 | 19.99 | 19.9391 | 1029 |
| 1731367800 | 19.995 | -0.01 | -0.03 | 19.42 | 20.065 | 19.42 | 2862 |
| 1731108600 | 20 | -0.83 | -3.98 | 20.11 | 20.11 | 19.41 | 2587 |
| 1731022200 | 20.83 | -0.1 | -0.48 | 21.34 | 21.34 | 20.48 | 2491 |
| 1730935800 | 20.9297 | 0.42 | 2.05 | 20.41 | 20.9297 | 20.41 | 918 |
| 1730849400 | 20.5092 | 0.53 | 2.65 | 20.03 | 20.5092 | 20.03 | 2659 |
| 1730763000 | 19.98 | 1.06 | 5.61 | 19.96 | 20.17 | 19.96 | 4111 |
| 1730500200 | 18.9181 | -1.19 | -5.93 | 19.67 | 19.67 | 18.9181 | 3053 |
| 1730413800 | 20.1101 | -0.6 | -2.89 | 20.34 | 20.45 | 20.06 | 2223 |
| 1730327400 | 20.7093 | -0.07 | -0.32 | 20.61 | 20.7093 | 20.5 | 1950 |
| 1730241000 | 20.7766 | -0.43 | -2.03 | 21.28 | 21.28 | 20.7766 | 597 |
| 1730154600 | 21.2074 | 0.58 | 2.80 | 20.91 | 21.2074 | 20.91 | 1023 |
| 1729895400 | 20.6297 | -0.31 | -1.48 | 20.91 | 20.91 | 20.6297 | 403 |
| 1729809000 | 20.94 | 0.47 | 2.30 | 20.45 | 20.94 | 20.45 | 479 |
| 1729722600 | 20.4686 | -0.18 | -0.87 | 20.3 | 20.479 | 20.25 | 2250 |
| 1729636200 | 20.6488 | -0.05 | -0.22 | 20.66 | 20.67 | 20.4 | 6256 |
| 1729549800 | 20.6943 | -0.06 | -0.27 | 20.54 | 20.6943 | 20.54 | 1672 |
| 1729290600 | 20.7513 | -0.32 | -1.54 | 20.76 | 20.76 | 20.74 | 1244 |
| 1729204200 | 21.0757 | -0.07 | -0.32 | 20.84 | 21.0757 | 20.84 | 21 |
| 1729117800 | 21.1427 | 0.07 | 0.32 | 20.91 | 21.1427 | 20.91 | 147 |
| 1729031400 | 21.0743 | -0.78 | -3.55 | 21 | 21.0743 | 21 | 322 |
| 1728945000 | 21.8498 | 0.85 | 4.06 | 21.25 | 21.8498 | 21.25 | 429 |
| 1728685800 | 20.9977 | -0.26 | -1.23 | 20.86 | 20.9977 | 20.7553 | 1204 |
| 1728599400 | 21.26 | 0.16 | 0.76 | 21 | 21.28 | 21 | 27694 |
| 1728513000 | 21.1 | -0.91 | -4.12 | 21.21 | 21.29 | 21 | 24612 |
| 1728426600 | 22.0076 | -0.36 | -1.60 | 21.86 | 22.0076 | 21.86 | 103 |
| 1728340200 | 22.3647 | -0.3 | -1.34 | 22.36 | 22.3647 | 22.36 | 403 |
| 1728081000 | 22.6689 | 0.28 | 1.27 | 22.29 | 22.6689 | 22.29 | 1164 |
| 1727994600 | 22.3844 | -0.86 | -3.69 | 22.4 | 22.4 | 22.3844 | 115 |
| 1727908200 | 23.2409 | 0.34 | 1.46 | 23.2409 | 23.2409 | 23.2409 | 160 |
| 1727821800 | 22.9055 | 0.09 | 0.37 | 22.72 | 23.18 | 22.72 | 419 |
| 1727735400 | 22.8201 | -0.43 | -1.84 | 23.04 | 23.04 | 22.77 | 1538 |
| 1727476200 | 23.2469 | 0.04 | 0.16 | 23.32 | 23.32 | 23.2469 | 824 |
| 1727389800 | 23.2096 | 0.34 | 1.47 | 23.28 | 23.28 | 23.2096 | 327 |
| 1727303400 | 22.8735 | -0.6 | -2.58 | 23.14 | 23.14 | 22.8735 | 12734 |
| 1727217000 | 23.4781 | 0.91 | 4.05 | 23.41 | 23.51 | 23.41 | 3878 |
| 1727130600 | 22.5638 | -0.2 | -0.89 | 22.19 | 22.57 | 22.19 | 3951 |
| 1726871400 | 22.7669 | -1.53 | -6.28 | 23 | 23 | 22.7501 | 202 |
| 1726785000 | 24.2935 | 0.14 | 0.57 | 24.3 | 24.3411 | 24.2935 | 612 |
| 1726698600 | 24.157 | -0.19 | -0.79 | 24.48 | 24.48 | 24.157 | 416 |
| 1726612200 | 24.3484 | 0.23 | 0.95 | 24.16 | 24.3484 | 24.16 | 63 |
| 1726525800 | 24.1196 | 0.52 | 2.19 | 24.1196 | 24.1196 | 24.1196 | 55 |
| 1726266600 | 23.6025 | 0.59 | 2.57 | 23.63 | 23.63 | 23.6025 | 76 |
| 1726180200 | 23.0116 | 0.1 | 0.43 | 22.77 | 23.0116 | 22.77 | 18 |
| 1726093800 | 22.9124 | 0.27 | 1.17 | 22.8 | 22.9124 | 22.8 | 126 |
| 1726007400 | 22.6465 | -0.66 | -2.82 | 22.86 | 22.86 | 22.6465 | 379 |
| 1725921000 | 23.304 | 0.17 | 0.75 | 23.2639 | 23.304 | 23.2639 | 171 |
| 1725661800 | 23.1313 | -0.95 | -3.95 | 23.98 | 23.98 | 23.1313 | 5 |
| 1725575400 | 24.082 | 0.55 | 2.32 | 24.082 | 24.082 | 24.082 | 29 |
| 1725489000 | 23.5358 | 0.32 | 1.37 | 23.6 | 23.6 | 23.5358 | 61 |
| 1725402600 | 23.2185 | -0.74 | -3.10 | 23.77 | 23.77 | 23.2185 | 2316 |
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
