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 | -1.15 | -8.04195804196 | 14.3 | 14.3 | 12.8 | 5334 | 13.44560522 | DE |
| 4 | -1.6 | -10.8474576271 | 14.75 | 15.35 | 12.8 | 4587 | 13.9286169 | DE |
| 12 | -3.7 | -21.9584569733 | 16.85 | 17.1 | 12.8 | 3188 | 14.48742798 | DE |
| 26 | -2.35 | -15.1612903226 | 15.5 | 18.65 | 12.8 | 2773 | 15.59350456 | DE |
| 52 | -15.65 | -54.3402777778 | 28.8 | 29.4 | 12.8 | 3906 | 17.20355143 | DE |
| 156 | -20.55 | -60.9792284866 | 33.7 | 40.4 | 12.8 | 2564 | 24.14402312 | DE |
| 260 | -14.25 | -52.0072992701 | 27.4 | 40.4 | 10.5 | 3905 | 22.13596907 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732899300 | 13.25 | 0 | 0.00 | 13.6 | 13.8 | 13.25 | 923 |
| 1732812900 | 13.25 | 0.2 | 1.53 | 13.45 | 13.45 | 13.1 | 1080 |
| 1732726500 | 13.05 | 0 | 0.00 | 13.3 | 13.3 | 13.05 | 1732 |
| 1732640100 | 13.05 | -0.6 | -4.40 | 13.55 | 13.9 | 12.8 | 9320 |
| 1732553700 | 13.65 | -0.2 | -1.44 | 14.25 | 14.25 | 13.35 | 6474 |
| 1732294500 | 13.85 | -0.4 | -2.81 | 14.3 | 14.3 | 13.7 | 8062 |
| 1732208100 | 14.25 | 0.4 | 2.89 | 14.2 | 14.4 | 13.9 | 4750 |
| 1732121700 | 13.85 | -0.05 | -0.36 | 13.9 | 14.2 | 13.85 | 5496 |
| 1732035300 | 13.9 | -0.2 | -1.42 | 14.1 | 14.35 | 13.9 | 6328 |
| 1731948900 | 14.1 | 0 | 0.00 | 14.55 | 14.55 | 14.1 | 10048 |
| 1731689700 | 14.1 | -0.2 | -1.40 | 14.9 | 14.9 | 14.1 | 3387 |
| 1731603300 | 14.3 | -0.1 | -0.69 | 14.6 | 14.6 | 14.25 | 4406 |
| 1731516900 | 14.4 | 0.15 | 1.05 | 14.4 | 14.55 | 14.3 | 2104 |
| 1731430500 | 14.25 | 0.25 | 1.79 | 14.05 | 14.35 | 14.05 | 3807 |
| 1731344100 | 14 | -0.1 | -0.71 | 14 | 14 | 14 | 1371 |
| 1731084900 | 14.1 | 0.1 | 0.71 | 14.4 | 14.4 | 14.05 | 933 |
| 1730998500 | 14 | 0 | 0.00 | 13.85 | 14.1 | 13.85 | 935 |
| 1730912100 | 14 | -0.55 | -3.78 | 14.55 | 14.55 | 13.95 | 1918 |
| 1730825700 | 14.55 | 0.7 | 5.05 | 14.25 | 14.55 | 14.1 | 8867 |
| 1730739300 | 13.85 | -0.4 | -2.81 | 14.5 | 14.75 | 13.4 | 9006 |
| 1730480100 | 14.25 | -0.3 | -2.06 | 14.75 | 15.35 | 14.2 | 1712 |
| 1730393700 | 14.55 | -0.05 | -0.34 | 14.6 | 14.65 | 14.2 | 5590 |
| 1730307300 | 14.6 | -0.05 | -0.34 | 14.65 | 14.65 | 14.45 | 13223 |
| 1730220900 | 14.65 | -0.35 | -2.33 | 15.1 | 15.65 | 14.6 | 4171 |
| 1730134500 | 15 | -0.3 | -1.96 | 15.35 | 15.4 | 15 | 916 |
| 1729871700 | 15.3 | 0.1 | 0.66 | 15.25 | 15.55 | 15.25 | 792 |
| 1729785300 | 15.2 | -0.4 | -2.56 | 15.85 | 15.9 | 15.1 | 4705 |
| 1729698900 | 15.6 | 0.5 | 3.31 | 15.2 | 16 | 15 | 5529 |
| 1729612500 | 15.1 | 0.15 | 1.00 | 15.25 | 15.25 | 15 | 555 |
| 1729526100 | 14.95 | 0.6 | 4.18 | 14.4 | 14.95 | 14.4 | 4507 |
| 1729266900 | 14.35 | 0.05 | 0.35 | 14.05 | 14.5 | 14.05 | 3041 |
| 1729180500 | 14.3 | -0.1 | -0.69 | 14.1 | 14.3 | 13.9 | 2777 |
| 1729094100 | 14.4 | 0 | 0.00 | 14.15 | 14.4 | 14.05 | 800 |
| 1729007700 | 14.4 | -0.1 | -0.69 | 14.6 | 14.6 | 14.1 | 1677 |
| 1728921300 | 14.5 | 0 | 0.00 | 14.15 | 14.5 | 14.15 | 427 |
| 1728662100 | 14.5 | 0.3 | 2.11 | 14.1 | 14.5 | 14.1 | 384 |
| 1728575700 | 14.2 | 0.15 | 1.07 | 14.1 | 14.4 | 14.1 | 2078 |
| 1728489300 | 14.05 | -0.15 | -1.06 | 14.4 | 14.4 | 14.05 | 391 |
| 1728402900 | 14.2 | -0.35 | -2.41 | 14.5 | 14.5 | 14.1 | 1590 |
| 1728316500 | 14.55 | 0.05 | 0.34 | 14.55 | 14.55 | 14.4 | 398 |
| 1728057300 | 14.5 | -0.05 | -0.34 | 14.85 | 15.4 | 14.5 | 2764 |
| 1727970900 | 14.55 | 0.1 | 0.69 | 14.9 | 14.9 | 14.15 | 1543 |
| 1727884500 | 14.45 | 0.25 | 1.76 | 14.35 | 14.65 | 14.1 | 2531 |
| 1727798100 | 14.2 | -0.6 | -4.05 | 14.4 | 14.8 | 14.2 | 2162 |
| 1727711700 | 14.8 | -0.25 | -1.66 | 14.9 | 15.05 | 14.5 | 4439 |
| 1727452500 | 15.05 | -0.15 | -0.99 | 15 | 15.15 | 14.05 | 8866 |
| 1727366100 | 15.2 | -0.15 | -0.98 | 15.7 | 15.7 | 14.9 | 4815 |
| 1727279700 | 15.35 | -0.4 | -2.54 | 15.8 | 15.9 | 15.35 | 1457 |
| 1727193300 | 15.75 | 0.1 | 0.64 | 15.8 | 15.8 | 15.75 | 124 |
| 1727106900 | 15.65 | -0.25 | -1.57 | 15.25 | 15.95 | 15.25 | 1750 |
| 1726847700 | 15.9 | -0.25 | -1.55 | 15.9 | 16.25 | 15.9 | 324 |
| 1726761300 | 16.149999 | -0.25 | -1.52 | 16.75 | 16.75 | 15.9 | 2462 |
| 1726674900 | 16.399999 | 0.05 | 0.31 | 16.399999 | 16.399999 | 16.399999 | 150 |
| 1726588500 | 16.35 | 0.35 | 2.19 | 16 | 16.45 | 16 | 311 |
| 1726502100 | 16 | 0 | 0.00 | 16.1 | 16.1 | 15.7 | 290 |
| 1726242900 | 16 | 0.15 | 0.95 | 15.8 | 16.149999 | 15.8 | 1047 |
| 1726156500 | 15.85 | -0.8 | -4.80 | 16.399999 | 16.399999 | 15 | 7810 |
| 1726070100 | 16.649999 | -0.35 | -2.06 | 16.45 | 16.85 | 16.45 | 323 |
| 1725983700 | 17 | 0.3 | 1.80 | 16.7 | 17 | 16.399999 | 1108 |
| 1725897300 | 16.7 | -0.1 | -0.60 | 16.8 | 16.95 | 16.399999 | 1489 |
| 1725638100 | 16.8 | -0.2 | -1.18 | 16.85 | 17.1 | 16.8 | 226 |
| 1725551700 | 17 | -0.3 | -1.73 | 17.2 | 17.65 | 17 | 749 |
| 1725465300 | 17.3 | -0.25 | -1.42 | 17.5 | 17.7 | 17 | 674 |
| 1725378900 | 17.55 | -0.15 | -0.85 | 17.8 | 17.85 | 17.4 | 850 |
| 1725292500 | 17.7 | 0.05 | 0.28 | 17.5 | 17.75 | 17.2 | 914 |
| 1725033300 | 17.65 | -0.05 | -0.28 | 17.65 | 17.75 | 17.65 | 132 |
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
