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 | -1.14 | -7.31707317073 | 15.58 | 15.7 | 14.42 | 37882 | 15.00231256 | DE |
| 4 | -3.4 | -19.0582959641 | 17.84 | 17.84 | 14.4 | 37770 | 15.82880935 | DE |
| 12 | -5.26 | -26.7005076142 | 19.7 | 19.82 | 14.4 | 24021 | 16.9828567 | DE |
| 26 | -7.56 | -34.3636363636 | 22 | 23.45 | 14.4 | 26116 | 19.32191608 | DE |
| 52 | -3.56 | -19.7777777778 | 18 | 23.65 | 14.4 | 36255 | 20.23972302 | DE |
| 156 | -16 | -52.5624178712 | 30.44 | 31.32 | 12.85 | 35939 | 19.16563684 | DE |
| 260 | -70.76 | -83.0516431925 | 85.2 | 180 | 12.85 | 33119 | 24.76618389 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743180900 | 14.44 | -0.24 | -1.63 | 14.74 | 14.76 | 14.42 | 22719 |
| 1743094500 | 14.68 | -0.08 | -0.54 | 14.64 | 14.74 | 14.48 | 48009 |
| 1743008100 | 14.76 | -0.34 | -2.25 | 15.04 | 15.3 | 14.76 | 37176 |
| 1742921700 | 15.1 | -0.14 | -0.92 | 15.12 | 15.34 | 15.04 | 24959 |
| 1742835300 | 15.24 | -0.22 | -1.42 | 15.7 | 15.7 | 15.18 | 64703 |
| 1742576100 | 15.46 | -0.18 | -1.15 | 15.58 | 15.66 | 15.46 | 14562 |
| 1742489700 | 15.64 | -0.16 | -1.01 | 15.88 | 15.92 | 14.4 | 144883 |
| 1742403300 | 15.8 | -0.4 | -2.47 | 16 | 16.16 | 15.58 | 50593 |
| 1742316900 | 16.2 | 0.16 | 1.00 | 16.02 | 16.44 | 16.02 | 31151 |
| 1742230500 | 16.04 | -0.02 | -0.12 | 15.9 | 16.2 | 15.9 | 18415 |
| 1741971300 | 16.059999 | 0.16 | 1.01 | 15.9 | 16.1 | 15.9 | 24754 |
| 1741884900 | 15.9 | -0.24 | -1.49 | 16.28 | 16.399999 | 15.9 | 23288 |
| 1741798500 | 16.14 | 0.32 | 2.02 | 15.96 | 16.52 | 15.86 | 45907 |
| 1741712100 | 15.82 | -0.84 | -5.04 | 16.719999 | 16.719999 | 15.62 | 71376 |
| 1741625700 | 16.66 | 0.04 | 0.24 | 16.94 | 17.1 | 16.42 | 33137 |
| 1741366500 | 16.62 | -0.26 | -1.54 | 16.66 | 16.92 | 16.5 | 23456 |
| 1741280100 | 16.88 | 0.44 | 2.68 | 16.7 | 16.9 | 16.5 | 18098 |
| 1741193700 | 16.44 | -0.38 | -2.26 | 16.739999 | 17.16 | 16.44 | 27745 |
| 1741107300 | 16.82 | -0.4 | -2.32 | 17.26 | 17.26 | 16.78 | 22688 |
| 1741020900 | 17.22 | -0.1 | -0.58 | 17.66 | 17.66 | 17.16 | 11734 |
| 1740761700 | 17.32 | -0.26 | -1.48 | 17.84 | 17.84 | 17.3 | 18759 |
| 1740675300 | 17.58 | 0.04 | 0.23 | 17.5 | 17.72 | 17.4 | 15809 |
| 1740588900 | 17.54 | 0.42 | 2.45 | 17.38 | 17.66 | 17.12 | 23665 |
| 1740502500 | 17.12 | -0.24 | -1.38 | 17.4 | 17.4 | 16.92 | 18971 |
| 1740416100 | 17.36 | -0.32 | -1.81 | 17.3 | 17.66 | 17.3 | 15066 |
| 1740156900 | 17.68 | 0.44 | 2.55 | 17.44 | 17.68 | 17.34 | 21205 |
| 1740070500 | 17.24 | -0.86 | -4.75 | 18.28 | 18.28 | 17.2 | 39575 |
| 1739984100 | 18.1 | -0.26 | -1.42 | 18.64 | 18.72 | 18.1 | 19150 |
| 1739897700 | 18.36 | 0.34 | 1.89 | 18.08 | 18.78 | 17.94 | 22978 |
| 1739811300 | 18.02 | -0.34 | -1.85 | 18.28 | 18.28 | 18.02 | 18336 |
| 1739552100 | 18.36 | -0.12 | -0.65 | 18.48 | 18.5 | 18.26 | 8675 |
| 1739465700 | 18.48 | 0.24 | 1.32 | 18.44 | 18.6 | 18.4 | 9572 |
| 1739379300 | 18.24 | 0.04 | 0.22 | 18.14 | 18.4 | 18.08 | 18528 |
| 1739292900 | 18.2 | 0.08 | 0.44 | 18.2 | 18.22 | 18.02 | 11744 |
| 1739206500 | 18.12 | 0.14 | 0.78 | 17.8 | 18.26 | 17.8 | 9194 |
| 1738947300 | 17.98 | 0.02 | 0.11 | 17.98 | 18.1 | 17.82 | 23185 |
| 1738860900 | 17.96 | -0.12 | -0.66 | 18.22 | 18.22 | 17.96 | 13233 |
| 1738774500 | 18.08 | -0.12 | -0.66 | 18 | 18.2 | 18 | 12073 |
| 1738688100 | 18.2 | 0.08 | 0.44 | 18 | 18.28 | 17.92 | 11040 |
| 1738601700 | 18.12 | -0.24 | -1.31 | 18.64 | 18.64 | 18 | 24799 |
| 1738342500 | 18.36 | 0.08 | 0.44 | 18.28 | 18.58 | 18.24 | 22195 |
| 1738256100 | 18.28 | 0 | 0.00 | 18.62 | 18.62 | 18.28 | 10098 |
| 1738169700 | 18.28 | -0.04 | -0.22 | 18.42 | 18.6 | 18.28 | 11499 |
| 1738083300 | 18.32 | 0.04 | 0.22 | 18.34 | 18.5 | 18.12 | 13172 |
| 1737996900 | 18.28 | -0.26 | -1.40 | 18.48 | 18.48 | 18.06 | 15963 |
| 1737737700 | 18.54 | -0.12 | -0.64 | 18.72 | 18.82 | 18.42 | 8413 |
| 1737651300 | 18.66 | 0.04 | 0.21 | 18.74 | 18.78 | 18.56 | 11187 |
| 1737564900 | 18.62 | -0.02 | -0.11 | 18.8 | 18.84 | 18.54 | 10739 |
| 1737478500 | 18.64 | -0.1 | -0.53 | 18.84 | 18.84 | 18.58 | 9803 |
| 1737392100 | 18.74 | -0.18 | -0.95 | 19 | 19.02 | 18.58 | 19510 |
| 1737132900 | 18.92 | 0.38 | 2.05 | 18.78 | 19 | 18.58 | 21309 |
| 1737046500 | 18.54 | 0.02 | 0.11 | 18.78 | 18.78 | 18.24 | 33993 |
| 1736960100 | 18.52 | -0.02 | -0.11 | 18.74 | 18.78 | 18.3 | 17836 |
| 1736873700 | 18.54 | -0.32 | -1.70 | 18.72 | 18.9 | 18.54 | 12299 |
| 1736787300 | 18.86 | -0.04 | -0.21 | 18.74 | 18.96 | 18.74 | 15112 |
| 1736528100 | 18.9 | -0.36 | -1.87 | 19.48 | 19.48 | 18.84 | 30050 |
| 1736441700 | 19.26 | 0.14 | 0.73 | 19.18 | 19.28 | 19.02 | 14445 |
| 1736355300 | 19.12 | -0.3 | -1.54 | 19.44 | 19.52 | 19.08 | 20793 |
| 1736268900 | 19.42 | -0.4 | -2.02 | 19.54 | 19.74 | 19.42 | 8347 |
| 1736182500 | 19.82 | 0.52 | 2.69 | 19.14 | 19.82 | 19.14 | 14590 |
| 1735923300 | 19.3 | -0.52 | -2.62 | 19.7 | 19.78 | 19.3 | 14446 |
| 1735836900 | 19.82 | 0.48 | 2.48 | 19.4 | 19.92 | 19.4 | 13381 |
| 1735577700 | 19.34 | -0.08 | -0.41 | 19.62 | 19.62 | 19.12 | 8417 |
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
