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 | 4.11 | 20.4071499503 | 20.14 | 25.54 | 19.51 | 1376533 | 24.12341421 | CS |
| 4 | 4.94 | 25.5825996893 | 19.31 | 25.54 | 18.28 | 613995 | 22.28225072 | CS |
| 12 | 7.79 | 47.3268529769 | 16.46 | 25.54 | 15.41 | 392577 | 19.77703626 | CS |
| 26 | 5.32 | 28.1035393555 | 18.93 | 25.54 | 14.3201 | 325569 | 18.56167697 | CS |
| 52 | 6.15 | 33.9779005525 | 18.1 | 25.54 | 14.3201 | 240182 | 18.8524383 | CS |
| 156 | 10.76 | 79.7627872498 | 13.49 | 25.54 | 7.46 | 178465 | 16.15106312 | CS |
| 260 | 6.96 | 40.2544823597 | 17.29 | 25.54 | 6.2993 | 215631 | 14.05068253 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 24.03 | -0.42 | -1.72 | 24.2983 | 25.0534 | 23.9701 | 576720 |
| 1741390500 | 24.45 | -0.05 | -0.20 | 24.57 | 25.17 | 24.0701 | 1050540 |
| 1741304100 | 24.5 | -0.41 | -1.65 | 24.41 | 25.305 | 24.112 | 1089761 |
| 1741217700 | 24.91 | 4.95 | 24.80 | 22.71 | 25.54 | 22.51 | 3768677 |
| 1741131300 | 19.96 | 0 | 0.00 | 19.655 | 20.23 | 19.51 | 576887 |
| 1741044900 | 19.96 | -0.05 | -0.25 | 20.12 | 20.6338 | 19.83 | 321407 |
| 1740785700 | 20.01 | 0.07 | 0.35 | 19.84 | 20.02 | 19.71 | 630993 |
| 1740699300 | 19.94 | 0.12 | 0.61 | 19.9 | 20.03 | 19.65 | 342752 |
| 1740612900 | 19.82 | -0.14 | -0.70 | 20.045 | 20.05 | 19.695 | 298764 |
| 1740526500 | 19.96 | -0.04 | -0.20 | 19.977 | 20.31 | 19.9 | 330432 |
| 1740440100 | 20 | -0.2 | -0.99 | 20.05 | 20.17 | 19.41 | 586190 |
| 1740180900 | 20.2 | 1.42 | 7.56 | 19.65 | 20.3 | 19.4 | 1061745 |
| 1740094500 | 18.78 | -0.13 | -0.69 | 18.84 | 18.94 | 18.58 | 172042 |
| 1740008100 | 18.91 | 0.02 | 0.11 | 18.73 | 19.03 | 18.5437 | 124412 |
| 1739921700 | 18.89 | 0.38 | 2.05 | 18.735 | 18.9 | 18.73 | 193765 |
| 1739576100 | 18.51 | -0.2 | -1.07 | 18.77 | 18.77 | 18.28 | 144177 |
| 1739489700 | 18.71 | 0.26 | 1.41 | 18.66 | 18.95 | 18.41 | 142294 |
| 1739403300 | 18.45 | -0.32 | -1.70 | 18.51 | 18.77 | 18.39 | 181795 |
| 1739316900 | 18.77 | -0.13 | -0.69 | 18.92 | 19 | 18.623 | 226551 |
| 1739230500 | 18.9 | -0.22 | -1.15 | 19.31 | 19.54 | 18.71 | 319258 |
| 1738971300 | 19.12 | 0.26 | 1.38 | 18.95 | 19.35 | 18.77 | 349254 |
| 1738884900 | 18.86 | 0.27 | 1.45 | 18.69 | 18.95 | 18.62 | 186375 |
| 1738798500 | 18.59 | 0.16 | 0.87 | 18.55 | 18.76 | 18.3401 | 181313 |
| 1738712100 | 18.43 | 0.13 | 0.71 | 18.22 | 18.6348 | 18.16 | 199840 |
| 1738625700 | 18.3 | 0.6 | 3.39 | 17.465 | 18.59 | 17.425 | 278921 |
| 1738366500 | 17.7 | -0.05 | -0.28 | 17.65 | 17.925 | 17.51 | 303023 |
| 1738280100 | 17.75 | 0.66 | 3.86 | 17.18 | 17.95 | 16.99 | 535632 |
| 1738193700 | 17.09 | 0.05 | 0.29 | 16.96 | 17.26 | 16.77 | 252274 |
| 1738107300 | 17.04 | -0.08 | -0.47 | 17.18 | 17.35 | 16.94 | 149801 |
| 1738020900 | 17.12 | 0 | 0.00 | 16.99 | 17.21 | 16.85 | 199580 |
| 1737761700 | 17.12 | -0.05 | -0.29 | 17.16 | 17.27 | 16.89 | 162523 |
| 1737675300 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1737588900 | 17.17 | -0.18 | -1.04 | 17.21 | 17.29 | 16.88 | 206007 |
| 1737502500 | 17.35 | 0.44 | 2.60 | 17.14 | 17.5 | 17.0501 | 307845 |
| 1737156900 | 16.91 | 0.19 | 1.14 | 16.94 | 16.9762 | 16.69 | 165692 |
| 1737070500 | 16.719999 | -0.19 | -1.12 | 16.79 | 17.08 | 16.71 | 260053 |
| 1736984100 | 16.91 | 0.84 | 5.23 | 16.54 | 17.1 | 16.2 | 455502 |
| 1736897700 | 16.07 | -0.11 | -0.68 | 16.239999 | 16.4361 | 15.556 | 332656 |
| 1736811300 | 16.18 | 0.14 | 0.87 | 15.82 | 16.3 | 15.76 | 232472 |
| 1736552100 | 16.04 | 0.44 | 2.82 | 15.8256 | 16.59 | 15.57 | 407330 |
| 1736379300 | 15.6 | -0.21 | -1.33 | 15.71 | 15.79 | 15.4872 | 204454 |
| 1736292900 | 15.81 | 0.04 | 0.25 | 15.85 | 16.05 | 15.6882 | 215508 |
| 1736206500 | 15.77 | -0.19 | -1.19 | 16.12 | 16.329999 | 15.74 | 195334 |
| 1735947300 | 15.96 | 0.17 | 1.08 | 15.73 | 16.03 | 15.7 | 112340 |
| 1735860900 | 15.79 | -0.17 | -1.07 | 16.105 | 16.3 | 15.66 | 157247 |
| 1735688100 | 15.96 | 0.16 | 1.01 | 15.86 | 16.1142 | 15.78 | 372323 |
| 1735601700 | 15.8 | -0.23 | -1.43 | 15.6 | 16.07 | 15.43 | 205394 |
| 1735342500 | 16.03 | -0.11 | -0.68 | 16.135 | 16.1999 | 15.79 | 301904 |
| 1735256100 | 16.14 | 0.03 | 0.19 | 16.04 | 16.17 | 15.883 | 249839 |
| 1735077840 | 16.11 | 0.35 | 2.22 | 15.71 | 16.17 | 15.565 | 138965 |
| 1734996900 | 15.76 | -0.13 | -0.82 | 15.7425 | 16.02 | 15.5701 | 183219 |
| 1734737700 | 15.89 | 0.03 | 0.19 | 15.61 | 16.18 | 15.57 | 278260 |
| 1734651300 | 15.86 | 0.16 | 1.02 | 15.965 | 16.2328 | 15.6 | 392698 |
| 1734564900 | 15.7 | -0.66 | -4.03 | 16.43 | 16.54 | 15.41 | 713506 |
| 1734478500 | 16.36 | -0.24 | -1.45 | 16.665 | 16.739999 | 16.219999 | 242534 |
| 1734392100 | 16.6 | 0.29 | 1.78 | 16.32 | 16.81 | 16.11 | 274087 |
| 1734132900 | 16.309999 | 0.1 | 0.62 | 16.204999 | 16.35 | 15.9 | 432410 |
| 1734046500 | 16.21 | -0.1 | -0.61 | 16.165 | 16.37 | 16.079999 | 204457 |
| 1733960100 | 16.309999 | -0.17 | -1.03 | 16.48 | 16.725 | 16.23 | 223873 |
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
