Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 4.37196391395 | 14.41 | 15.11 | 14.33 | 2211 | 14.51459841 | F |
| 4 | 0.31 | 2.10454854039 | 14.73 | 15.11 | 14.1 | 1296 | 14.47414667 | F |
| 12 | 1.4 | 10.2639296188 | 13.64 | 15.3 | 13.28 | 1028 | 14.51132082 | F |
| 26 | 3.42 | 29.4320137694 | 11.62 | 15.3 | 11.6 | 831 | 13.68935833 | F |
| 52 | 4.21 | 38.8734995383 | 10.83 | 15.3 | 10.6 | 542 | 13.22661959 | F |
| 156 | 3.44 | 29.6551724138 | 11.6 | 15.3 | 10.23 | 464 | 12.86617818 | F |
| 260 | 3.44 | 29.6551724138 | 11.6 | 15.3 | 10.23 | 464 | 12.86617818 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740780000 | 15.04 | 0.16 | 1.08 | 14.89 | 15.11 | 14.77 | 462 |
| 1740693600 | 14.88 | 0.07 | 0.47 | 14.8 | 14.88 | 14.64 | 920 |
| 1740607200 | 14.81 | 0.3 | 2.07 | 14.61 | 14.81 | 14.57 | 1600 |
| 1740520800 | 14.51 | -0.02 | -0.14 | 14.49 | 14.55 | 14.37 | 1031 |
| 1740434400 | 14.53 | 0.14 | 0.97 | 14.36 | 14.54 | 14.33 | 936 |
| 1740175200 | 14.39 | -0.07 | -0.48 | 14.41 | 14.47 | 14.35 | 6569 |
| 1740088800 | 14.46 | 0.1 | 0.70 | 14.39 | 14.6 | 14.33 | 1703 |
| 1740002400 | 14.36 | 0.14 | 0.98 | 14.21 | 14.39 | 14.21 | 628 |
| 1739916000 | 14.22 | 0.01 | 0.07 | 14.22 | 14.29 | 14.1 | 2125 |
| 1739829600 | 14.21 | -0.12 | -0.84 | 14.36 | 14.36 | 14.16 | 1552 |
| 1739570400 | 14.33 | -0.36 | -2.45 | 14.65 | 14.65 | 14.32 | 226 |
| 1739484000 | 14.69 | -0.09 | -0.61 | 14.78 | 14.82 | 14.67 | 963 |
| 1739397600 | 14.78 | 0.09 | 0.61 | 14.63 | 14.8 | 14.61 | 323 |
| 1739311200 | 14.69 | -0.01 | -0.07 | 14.71 | 14.77 | 14.62 | 730 |
| 1739224800 | 14.7 | -0.03 | -0.20 | 14.75 | 14.79 | 14.65 | 1135 |
| 1738965600 | 14.73 | 0.2 | 1.38 | 14.55 | 14.73 | 14.51 | 266 |
| 1738879200 | 14.53 | 0.05 | 0.35 | 14.54 | 14.61 | 14.45 | 788 |
| 1738792800 | 14.48 | 0.16 | 1.12 | 14.32 | 14.5 | 14.32 | 2078 |
| 1738706400 | 14.32 | 0.04 | 0.28 | 14.32 | 14.39 | 14.12 | 732 |
| 1738620000 | 14.28 | -0.3 | -2.06 | 14.55 | 14.55 | 14.27 | 907 |
| 1738360800 | 14.58 | -0.16 | -1.09 | 14.73 | 14.75 | 14.5 | 712 |
| 1738274400 | 14.74 | -0.18 | -1.21 | 15.02 | 15.08 | 14.64 | 1706 |
| 1738188000 | 14.92 | 0.04 | 0.27 | 14.96 | 14.98 | 14.87 | 446 |
| 1738101600 | 14.88 | 0 | 0.00 | 14.82 | 14.9 | 14.82 | 570 |
| 1738015200 | 14.88 | -0.07 | -0.47 | 14.95 | 14.95 | 14.83 | 198 |
| 1737756000 | 14.95 | -0.09 | -0.60 | 14.99 | 15.04 | 14.89 | 581 |
| 1737669600 | 15.04 | 0.24 | 1.62 | 14.89 | 15.05 | 14.88 | 1896 |
| 1737583200 | 14.8 | -0.08 | -0.54 | 14.84 | 14.91 | 14.7 | 673 |
| 1737496800 | 14.88 | -0.03 | -0.20 | 14.93 | 15 | 14.87 | 612 |
| 1737410400 | 14.91 | -0.08 | -0.53 | 15 | 15.1 | 14.86 | 1780 |
| 1737151200 | 14.99 | 0.23 | 1.56 | 14.79 | 15 | 14.77 | 891 |
| 1737064800 | 14.76 | 0.29 | 2.00 | 14.53 | 14.76 | 14.53 | 864 |
| 1736978400 | 14.47 | -0.21 | -1.43 | 14.69 | 14.71 | 14.46 | 740 |
| 1736892000 | 14.68 | -0.32 | -2.13 | 14.94 | 15.03 | 14.68 | 1360 |
| 1736805600 | 15 | 0.03 | 0.20 | 14.95 | 15 | 14.88 | 201 |
| 1736546400 | 14.97 | 0.3 | 2.04 | 14.69 | 14.99 | 14.69 | 531 |
| 1736460000 | 14.67 | 0.04 | 0.27 | 14.59 | 14.76 | 14.57 | 384 |
| 1736373600 | 14.63 | 0.08 | 0.55 | 14.65 | 14.72 | 14.49 | 415 |
| 1736287200 | 14.55 | 0.17 | 1.18 | 14.35 | 14.56 | 14.31 | 513 |
| 1736200800 | 14.38 | -0.26 | -1.78 | 14.51 | 14.56 | 14.36 | 809 |
| 1735941600 | 14.64 | 0 | 0.00 | 14.7 | 14.84 | 14.61 | 675 |
| 1735855200 | 14.64 | -0.39 | -2.59 | 15.01 | 15.25 | 14.64 | 606 |
| 1735595760 | 15.03 | 0.03 | 0.20 | 15 | 15.09 | 14.76 | 2136 |
| 1735336800 | 15 | 0.26 | 1.76 | 14.63 | 15 | 14.6 | 502 |
| 1735250400 | 14.74 | 0.4 | 2.79 | 14.42 | 14.74 | 14.4 | 309 |
| 1734991200 | 14.34 | 0.37 | 2.65 | 14.29 | 14.36 | 14.12 | 1443 |
| 1734732000 | 13.97 | -0.35 | -2.44 | 14.2 | 14.55 | 13.86 | 1325 |
| 1734645600 | 14.32 | -0.54 | -3.63 | 14.88 | 15.3 | 14.26 | 2370 |
| 1734559200 | 14.86 | 0.51 | 3.55 | 14.24 | 14.97 | 14.24 | 670 |
| 1734472800 | 14.35 | -0.27 | -1.85 | 14.67 | 14.88 | 14.26 | 806 |
| 1734386400 | 14.62 | 0.61 | 4.35 | 14.15 | 14.66 | 14.13 | 792 |
| 1734127200 | 14.01 | 0.58 | 4.32 | 13.64 | 14.01 | 13.49 | 589 |
| 1734040800 | 13.43 | 0.05 | 0.37 | 13.28 | 13.87 | 13.28 | 733 |
| 1733954400 | 13.38 | -0.16 | -1.18 | 13.55 | 13.55 | 13.31 | 763 |
| 1733868000 | 13.54 | -0.46 | -3.29 | 13.83 | 13.93 | 13.54 | 945 |
| 1733781600 | 14 | 0.19 | 1.38 | 13.88 | 14.1 | 13.84 | 1119 |
| 1733522400 | 13.81 | 0.19 | 1.40 | 13.64 | 13.99 | 13.64 | 587 |
| 1733436000 | 13.62 | -0.01 | -0.07 | 13.64 | 13.69 | 13.53 | 2080 |
| 1733349600 | 13.63 | -0.05 | -0.37 | 13.76 | 13.89 | 13.6 | 804 |
| 1733263200 | 13.68 | 0.24 | 1.79 | 13.39 | 13.76 | 13.39 | 607 |
| 1733176800 | 13.44 | 0.07 | 0.52 | 13.48 | 13.5 | 13.34 | 2350 |
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
