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 | 2.16 | 10.2369668246 | 21.1 | 23.27 | 21 | 256226 | 21.26165882 | DE |
| 4 | 4.49 | 23.9211507725 | 18.77 | 23.27 | 18.38 | 473620 | 20.18280054 | DE |
| 12 | 6.17 | 36.1029842013 | 17.09 | 23.27 | 16 | 444371 | 18.67569943 | DE |
| 26 | 10.26 | 78.9230769231 | 13 | 23.27 | 12.81 | 521165 | 16.62085668 | DE |
| 52 | 13.98 | 150.646551724 | 9.28 | 23.27 | 8.56 | 461264 | 14.19646555 | DE |
| 156 | 5.47 | 30.7476110174 | 17.79 | 23.27 | 3.62 | 560987 | 11.08003763 | DE |
| 260 | 18.48 | 386.610878661 | 4.78 | 23.27 | 2.37 | 575960 | 9.76816568 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 23.26 | 1.09 | 4.92 | 22.59 | 23.27 | 22.46 | 1130639 |
| 1732166100 | 22.17 | 0.64 | 2.97 | 22.15 | 22.37 | 21.95 | 1344449 |
| 1732079700 | 21.53 | 0 | 0.00 | 21.53 | 21.53 | 21.53 | 0 |
| 1731993300 | 21.53 | 0.32 | 1.51 | 21.06 | 21.64 | 21.03 | 227116 |
| 1731906900 | 21.21 | -0.04 | -0.19 | 21.45 | 21.48 | 21 | 199373 |
| 1731647700 | 21.25 | 0.14 | 0.66 | 21.3 | 21.46 | 21.1 | 286499 |
| 1731561300 | 21.11 | 0.07 | 0.33 | 21.1 | 21.24 | 21.02 | 311917 |
| 1731474900 | 21.04 | -0.31 | -1.45 | 21.04 | 21.21 | 20.9 | 197216 |
| 1731388500 | 21.35 | -0.15 | -0.70 | 21.61 | 21.67 | 21.19 | 364072 |
| 1731302100 | 21.5 | 0.45 | 2.14 | 21.14 | 21.54 | 21.1 | 266813 |
| 1731042900 | 21.05 | 0.45 | 2.18 | 20.88 | 21.15 | 20.86 | 349901 |
| 1730956500 | 20.6 | 0.12 | 0.59 | 20.72 | 21.17 | 20.45 | 526368 |
| 1730870100 | 20.48 | 0.45 | 2.25 | 20.28 | 20.52 | 20.09 | 404175 |
| 1730783700 | 20.03 | -0.21 | -1.04 | 20 | 20.14 | 19.94 | 222356 |
| 1730697300 | 20.24 | 0.27 | 1.35 | 20.22 | 20.29 | 19.9 | 451936 |
| 1730438100 | 19.97 | -0.18 | -0.89 | 19.84 | 20.04 | 19.795 | 1113817 |
| 1730351700 | 20.15 | 0.06 | 0.30 | 20.07 | 20.33 | 19.98 | 1070408 |
| 1730265300 | 20.09 | 0.45 | 2.29 | 19.69 | 20.12 | 19.63 | 621044 |
| 1730178900 | 19.64 | 0.09 | 0.49 | 19.57 | 19.7 | 19.51 | 530280 |
| 1730092500 | 19.545 | 0.22 | 1.11 | 19.62 | 19.77 | 19.47 | 465947 |
| 1729833300 | 19.33 | 0.92 | 5.00 | 18.57 | 19.43 | 18.56 | 752140 |
| 1729746900 | 18.41 | -0.49 | -2.59 | 18.77 | 18.85 | 18.38 | 637406 |
| 1729660500 | 18.9 | -0.26 | -1.36 | 19.35 | 19.35 | 18.66 | 604606 |
| 1729574100 | 19.16 | -0.39 | -1.97 | 19.55 | 19.56 | 19.13 | 368888 |
| 1729487700 | 19.545 | -0.02 | -0.08 | 19.75 | 19.76 | 19.5 | 583949 |
| 1729228500 | 19.56 | 0.1 | 0.51 | 19.56 | 19.71 | 19.47 | 228445 |
| 1729142100 | 19.46 | 0.26 | 1.33 | 19.42 | 19.68 | 19.38 | 442238 |
| 1729055700 | 19.205 | -0.32 | -1.61 | 19.48 | 19.55 | 19.12 | 456015 |
| 1728969300 | 19.52 | 0.5 | 2.63 | 19.15 | 19.61 | 19.14 | 399434 |
| 1728882900 | 19.02 | -0.02 | -0.11 | 19.15 | 19.19 | 18.85 | 255052 |
| 1728623700 | 19.04 | 0.03 | 0.16 | 18.97 | 19.23 | 18.97 | 415020 |
| 1728537300 | 19.01 | -0.08 | -0.42 | 19.22 | 19.3 | 18.93 | 344390 |
| 1728450900 | 19.09 | 0.51 | 2.74 | 18.77 | 19.16 | 18.75 | 711011 |
| 1728364500 | 18.58 | -0.14 | -0.72 | 18.22 | 18.69 | 18.21 | 482154 |
| 1728278100 | 18.715 | 0.73 | 4.03 | 18 | 18.73 | 18 | 285123 |
| 1728022500 | 17.99 | 0.05 | 0.28 | 17.75 | 18 | 17.75 | 491005 |
| 1727936100 | 17.94 | -0.01 | -0.06 | 18 | 18.03 | 17.78 | 223659 |
| 1727849700 | 17.95 | -0.07 | -0.39 | 17.84 | 18.05 | 17.75 | 212872 |
| 1727763300 | 18.02 | -0.05 | -0.28 | 18.02 | 18.145 | 17.94 | 382570 |
| 1727676900 | 18.07 | 0.03 | 0.17 | 18 | 18.28 | 17.97 | 811550 |
| 1727417700 | 18.04 | -0.21 | -1.15 | 18.3 | 18.3 | 18 | 541431 |
| 1727331300 | 18.25 | 0.42 | 2.36 | 18.05 | 18.34 | 18.02 | 604946 |
| 1727244900 | 17.83 | 0.34 | 1.94 | 17.58 | 17.84 | 17.48 | 672008 |
| 1727158500 | 17.49 | 0.18 | 1.04 | 17.2 | 17.51 | 17.19 | 264442 |
| 1727072100 | 17.31 | -0.18 | -1.03 | 17.46 | 17.49 | 17.16 | 270996 |
| 1726812900 | 17.49 | 0.09 | 0.52 | 17.5 | 17.62 | 17.36 | 724419 |
| 1726726500 | 17.4 | 0.4 | 2.35 | 17.06 | 17.42 | 16.97 | 352417 |
| 1726640100 | 17 | 0.03 | 0.18 | 16.85 | 17.09 | 16.719999 | 171555 |
| 1726553700 | 16.97 | 0.06 | 0.35 | 17.04 | 17.29 | 16.97 | 309504 |
| 1726467300 | 16.91 | 0.05 | 0.30 | 17.02 | 17.08 | 16.83 | 364409 |
| 1726208100 | 16.86 | -0.14 | -0.82 | 17.16 | 17.32 | 16.84 | 283343 |
| 1726121700 | 17 | 0.54 | 3.28 | 16.62 | 17.11 | 16.57 | 403553 |
| 1726035300 | 16.46 | 0.04 | 0.24 | 16.45 | 16.59 | 16.34 | 542299 |
| 1725948900 | 16.42 | 0.21 | 1.30 | 16.399999 | 16.489999 | 16.27 | 521558 |
| 1725862500 | 16.21 | -0.17 | -1.04 | 16.14 | 16.399999 | 16 | 348707 |
| 1725603300 | 16.379999 | 0.11 | 0.68 | 16.25 | 16.489999 | 16.219999 | 636746 |
| 1725516900 | 16.27 | -0.21 | -1.27 | 16.5 | 16.559999 | 16.219999 | 335853 |
| 1725430500 | 16.48 | -0.64 | -3.74 | 16.91 | 16.92 | 16.399999 | 411595 |
| 1725344100 | 17.12 | -0.13 | -0.75 | 17.16 | 17.3 | 17 | 360944 |
| 1725257700 | 17.25 | -0.12 | -0.69 | 16.85 | 17.45 | 16.39 | 322698 |
| 1724998500 | 17.37 | 0.17 | 0.99 | 17.3 | 17.46 | 17.2 | 634604 |
| 1724912100 | 17.2 | -0.13 | -0.75 | 17.09 | 17.32 | 17.09 | 443074 |
| 1724825700 | 17.33 | 0.15 | 0.87 | 17.13 | 17.42 | 17.12 | 369611 |
| 1724739300 | 17.18 | -0.33 | -1.88 | 17.49 | 17.51 | 16.94 | 318080 |
| 1724652900 | 17.51 | 0.27 | 1.57 | 17.25 | 17.62 | 17.15 | 470049 |
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
