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 | 0.282 | 1.94335331817 | 14.511 | 14.964 | 14.511 | 0 | 0 | DE |
| 4 | 0.306 | 2.11223855871 | 14.487 | 14.964 | 14.347 | 0 | 0 | DE |
| 12 | 1.397 | 10.4284861153 | 13.396 | 14.964 | 13.154 | 0 | 0 | DE |
| 26 | 0.755 | 5.37825901126 | 14.038 | 14.964 | 13.154 | 0 | 0 | DE |
| 52 | 2.053 | 16.114599686 | 12.74 | 14.964 | 12.632 | 0 | 0 | DE |
| 156 | -3.102 | -17.334450964 | 17.895 | 18.332 | 11.866 | 0 | 0 | DE |
| 260 | -0.839 | -5.36719549642 | 15.632 | 18.456 | 9.625 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 14.783 | 0.03 | 0.20 | 14.736 | 14.8 | 14.672 | 0 |
| 1732770900 | 14.753 | 0.07 | 0.48 | 14.694 | 14.837 | 14.69 | 0 |
| 1732684500 | 14.682 | 0.08 | 0.58 | 14.593 | 14.722 | 14.593 | 0 |
| 1732598100 | 14.598 | 0.01 | 0.06 | 14.582 | 14.656 | 14.54 | 0 |
| 1732511700 | 14.589 | 0.07 | 0.45 | 14.511 | 14.654 | 14.511 | 0 |
| 1732252500 | 14.523 | 0.14 | 0.97 | 14.4 | 14.568 | 14.4 | 0 |
| 1732166100 | 14.383 | -0.06 | -0.44 | 14.452 | 14.515 | 14.37 | 0 |
| 1732079700 | 14.447 | -0.16 | -1.11 | 14.573 | 14.588 | 14.432 | 0 |
| 1731993300 | 14.609 | 0.12 | 0.81 | 14.474 | 14.647 | 14.473 | 0 |
| 1731906900 | 14.491 | 0.06 | 0.44 | 14.43 | 14.504 | 14.388 | 0 |
| 1731647700 | 14.428 | 0.06 | 0.42 | 14.366 | 14.471 | 14.366 | 0 |
| 1731561300 | 14.367 | -0.04 | -0.26 | 14.409 | 14.47 | 14.347 | 0 |
| 1731474900 | 14.405 | -0.19 | -1.29 | 14.586 | 14.586 | 14.401 | 0 |
| 1731388500 | 14.593 | 0.01 | 0.05 | 14.579 | 14.594 | 14.449 | 0 |
| 1731302100 | 14.585 | -0.06 | -0.39 | 14.64 | 14.657 | 14.575 | 0 |
| 1731042900 | 14.642 | 0.2 | 1.35 | 14.466 | 14.681 | 14.466 | 0 |
| 1730956500 | 14.447 | -0.11 | -0.76 | 14.55 | 14.606 | 14.401 | 0 |
| 1730870100 | 14.557 | 0.13 | 0.93 | 14.416 | 14.593 | 14.416 | 0 |
| 1730783700 | 14.423 | -0.09 | -0.61 | 14.503 | 14.503 | 14.405 | 0 |
| 1730697300 | 14.512 | 0.03 | 0.23 | 14.487 | 14.578 | 14.45 | 0 |
| 1730438100 | 14.479 | -0.11 | -0.74 | 14.59 | 14.59 | 14.398 | 0 |
| 1730351700 | 14.587 | 0.01 | 0.08 | 14.576 | 14.609 | 14.54 | 0 |
| 1730265300 | 14.575 | -0.09 | -0.64 | 14.666 | 14.697 | 14.556 | 0 |
| 1730178900 | 14.669 | 0.03 | 0.20 | 14.635 | 14.74 | 14.635 | 0 |
| 1730092500 | 14.639 | -0.01 | -0.10 | 14.649 | 14.68 | 14.562 | 0 |
| 1729833300 | 14.653 | 0.04 | 0.29 | 14.618 | 14.725 | 14.618 | 0 |
| 1729746900 | 14.611 | -0.12 | -0.79 | 14.733 | 14.733 | 14.602 | 0 |
| 1729660500 | 14.727 | -0.01 | -0.03 | 14.737 | 14.774 | 14.713 | 0 |
| 1729574100 | 14.732 | -0.16 | -1.09 | 14.892 | 14.892 | 14.682 | 0 |
| 1729487700 | 14.895 | 0.16 | 1.11 | 14.724 | 14.943 | 14.724 | 0 |
| 1729228500 | 14.732 | -0.16 | -1.05 | 14.914 | 14.914 | 14.698 | 0 |
| 1729142100 | 14.889 | 0.14 | 0.93 | 14.714 | 14.949 | 14.714 | 0 |
| 1729055700 | 14.752 | -0.08 | -0.51 | 14.844 | 14.844 | 14.741 | 0 |
| 1728969300 | 14.827 | 0.18 | 1.20 | 14.644 | 14.845 | 14.644 | 0 |
| 1728882900 | 14.651 | -0.03 | -0.19 | 14.68 | 14.767 | 14.602 | 0 |
| 1728623700 | 14.679 | 0.06 | 0.42 | 14.614 | 14.706 | 14.606 | 0 |
| 1728537300 | 14.617 | 0.15 | 1.01 | 14.464 | 14.65 | 14.464 | 0 |
| 1728450900 | 14.471 | 0.03 | 0.24 | 14.438 | 14.551 | 14.437 | 0 |
| 1728364500 | 14.437 | -0.09 | -0.59 | 14.528 | 14.554 | 14.394 | 0 |
| 1728278100 | 14.522 | 0.18 | 1.28 | 14.334 | 14.531 | 14.314 | 0 |
| 1728022500 | 14.338 | -0.07 | -0.50 | 14.41 | 14.41 | 14.229 | 0 |
| 1727936100 | 14.41 | -0.06 | -0.39 | 14.449 | 14.47 | 14.336 | 0 |
| 1727849700 | 14.466 | -0.03 | -0.23 | 14.5 | 14.523 | 14.449 | 0 |
| 1727763300 | 14.499 | 0.03 | 0.22 | 14.495 | 14.51 | 14.421 | 0 |
| 1727676900 | 14.467 | 0 | 0.02 | 14.492 | 14.535 | 14.455 | 0 |
| 1727417700 | 14.464 | 0.01 | 0.08 | 14.463 | 14.476 | 14.404 | 0 |
| 1727331300 | 14.453 | 0.29 | 2.03 | 14.187 | 14.457 | 14.187 | 0 |
| 1727244900 | 14.166 | 0.01 | 0.10 | 14.168 | 14.274 | 14.158 | 0 |
| 1727158500 | 14.152 | 0.1 | 0.73 | 14.034 | 14.152 | 14.029 | 0 |
| 1727072100 | 14.049 | -0.03 | -0.21 | 14.098 | 14.098 | 13.965 | 0 |
| 1726812900 | 14.079 | 0.03 | 0.23 | 14.038 | 14.146 | 14.038 | 0 |
| 1726726500 | 14.046 | 0.2 | 1.42 | 13.852 | 14.046 | 13.852 | 0 |
| 1726640100 | 13.85 | 0.01 | 0.08 | 13.836 | 13.891 | 13.783 | 0 |
| 1726553700 | 13.839 | 0.04 | 0.28 | 13.81 | 13.891 | 13.81 | 0 |
| 1726467300 | 13.801 | -0.04 | -0.27 | 13.842 | 13.922 | 13.796 | 0 |
| 1726208100 | 13.839 | 0.19 | 1.35 | 13.676 | 13.856 | 13.676 | 0 |
| 1726121700 | 13.654 | 0.24 | 1.80 | 13.414 | 13.665 | 13.414 | 0 |
| 1726035300 | 13.412 | 0.03 | 0.23 | 13.385 | 13.475 | 13.377 | 0 |
| 1725948900 | 13.381 | 0.08 | 0.61 | 13.291 | 13.383 | 13.286 | 0 |
| 1725862500 | 13.3 | -0.1 | -0.75 | 13.396 | 13.396 | 13.154 | 0 |
| 1725603300 | 13.401 | -0.03 | -0.20 | 13.424 | 13.433 | 13.356 | 0 |
| 1725516900 | 13.428 | 0.04 | 0.33 | 13.382 | 13.451 | 13.368 | 0 |
| 1725430500 | 13.384 | -0.34 | -2.46 | 13.724 | 13.724 | 13.356 | 0 |
| 1725344100 | 13.721 | -0.02 | -0.12 | 13.725 | 13.755 | 13.689 | 0 |
| 1725257700 | 13.738 | -0.06 | -0.40 | 13.806 | 13.806 | 13.658 | 0 |
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
