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 | 0.32 | 2.1768707483 | 14.7 | 15.31 | 13.69 | 375019 | 14.6744761 | CS |
| 4 | 1.9 | 14.4817073171 | 13.12 | 15.4 | 12.8601 | 368754 | 14.47113669 | CS |
| 12 | 0.8 | 5.6258790436 | 14.22 | 15.4 | 11.54 | 459888 | 13.20249604 | CS |
| 26 | 3.7278 | 33.012167691 | 11.2922 | 15.97 | 10.59 | 481360 | 13.46715358 | CS |
| 52 | 2.91 | 24.0297274979 | 12.11 | 15.97 | 7.2 | 518517 | 11.05792383 | CS |
| 156 | 10.22 | 212.916666667 | 4.8 | 15.97 | 1.46 | 380868 | 7.99308906 | CS |
| 260 | 8.19 | 119.912152269 | 6.83 | 15.97 | 1.46 | 311523 | 7.25240184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 15.02 | 0.12 | 0.81 | 14.78 | 15.11 | 14.67 | 358395 |
| 1732577700 | 14.9 | 0.02 | 0.13 | 15 | 15.27 | 14.88 | 288319 |
| 1732318500 | 14.88 | 0.54 | 3.77 | 14.45 | 14.94 | 14.3 | 312048 |
| 1732232100 | 14.34 | -0.01 | -0.07 | 14.51 | 14.6 | 14.29 | 287547 |
| 1732145700 | 14.35 | -0.83 | -5.44 | 15.19 | 15.31 | 13.69 | 754834 |
| 1732059300 | 15.175 | 0.38 | 2.53 | 14.7 | 15.23 | 14.68 | 295318 |
| 1731972900 | 14.8 | 0.29 | 2.00 | 14.54 | 15 | 14.31 | 350917 |
| 1731713700 | 14.51 | -0.24 | -1.63 | 14.8 | 14.89 | 14.11 | 389619 |
| 1731627300 | 14.75 | -0.05 | -0.34 | 14.82 | 15.1 | 14.49 | 256775 |
| 1731540900 | 14.8 | -0.1 | -0.67 | 14.99 | 15.4 | 14.8 | 1229925 |
| 1731454500 | 14.9 | -0.24 | -1.59 | 14.99 | 15.25 | 14.805 | 239339 |
| 1731368100 | 15.14 | 0.21 | 1.41 | 14.98 | 15.25 | 14.76 | 402973 |
| 1731108900 | 14.93 | 0.18 | 1.22 | 14.85 | 15.07 | 14.61 | 276289 |
| 1731022500 | 14.75 | 0.18 | 1.24 | 14.57 | 14.85 | 14.44 | 388186 |
| 1730936100 | 14.57 | 1.02 | 7.53 | 14.26 | 14.6 | 13.95 | 600626 |
| 1730849700 | 13.55 | 0.43 | 3.28 | 13.12 | 13.605 | 13.12 | 207864 |
| 1730763300 | 13.12 | 0.13 | 1.00 | 12.95 | 13.14 | 12.8601 | 216001 |
| 1730500500 | 12.99 | -0.04 | -0.31 | 13.07 | 13.42 | 12.94 | 332819 |
| 1730414100 | 13.03 | -0.25 | -1.88 | 13.2 | 13.25 | 13.02 | 212549 |
| 1730327700 | 13.28 | -0.09 | -0.67 | 13.3 | 13.65 | 13.28 | 209998 |
| 1730241300 | 13.37 | 0.24 | 1.83 | 13.12 | 13.46 | 13.035 | 179846 |
| 1730154900 | 13.13 | 0.13 | 1.00 | 13.06 | 13.18 | 12.955 | 231112 |
| 1729895700 | 13 | -0.12 | -0.91 | 13.21 | 13.4 | 12.98 | 252804 |
| 1729809300 | 13.12 | 0.23 | 1.78 | 12.95 | 13.18 | 12.84 | 353128 |
| 1729722900 | 12.89 | -0.29 | -2.20 | 13.15 | 13.25 | 12.8 | 360075 |
| 1729636500 | 13.18 | -0.38 | -2.80 | 13.56 | 13.67 | 12.9 | 747453 |
| 1729550100 | 13.56 | 0.01 | 0.07 | 13.57 | 13.78 | 13.52 | 526748 |
| 1729290900 | 13.55 | -0.16 | -1.17 | 13.73 | 13.75 | 13.23 | 419804 |
| 1729204500 | 13.71 | 0.09 | 0.66 | 13.63 | 13.77 | 13.58 | 263476 |
| 1729118100 | 13.62 | 0 | 0.00 | 13.7 | 13.9099 | 13.58 | 298044 |
| 1729031700 | 13.62 | 0.11 | 0.81 | 13.54 | 13.6775 | 13.51 | 297898 |
| 1728945300 | 13.51 | -0.01 | -0.07 | 13.5 | 13.59 | 13.39 | 386071 |
| 1728686100 | 13.52 | 0.44 | 3.36 | 12.99 | 13.57 | 12.99 | 357450 |
| 1728599700 | 13.08 | 0.44 | 3.48 | 12.56 | 13.16 | 12.56 | 651584 |
| 1728513300 | 12.64 | -0.38 | -2.92 | 13.01 | 13.11 | 12.6 | 436214 |
| 1728426900 | 13.02 | -0.01 | -0.08 | 12.95 | 13.22 | 12.89 | 210716 |
| 1728340500 | 13.03 | -0.12 | -0.91 | 13.29 | 13.29 | 12.76 | 205298 |
| 1728081300 | 13.15 | 0.08 | 0.61 | 13.33 | 13.45 | 13.1 | 362317 |
| 1727994900 | 13.07 | 0.02 | 0.15 | 12.93 | 13.215 | 12.86 | 337300 |
| 1727908500 | 13.05 | -0.21 | -1.58 | 13.25 | 13.4 | 13.045 | 332015 |
| 1727822100 | 13.26 | 0.35 | 2.71 | 12.87 | 13.33 | 12.56 | 656628 |
| 1727735700 | 12.91 | -0.04 | -0.31 | 12.88 | 13.14 | 12.75 | 1203741 |
| 1727476500 | 12.95 | 0.33 | 2.61 | 12.75 | 13.14 | 12.71 | 593808 |
| 1727390100 | 12.62 | 0.06 | 0.48 | 12.61 | 12.78 | 12.461501 | 527597 |
| 1727303700 | 12.56 | 0.05 | 0.40 | 12.5 | 12.79 | 12.28 | 512528 |
| 1727217300 | 12.51 | 0.6 | 5.04 | 11.87 | 12.68 | 11.77 | 591608 |
| 1727130900 | 11.91 | -0.22 | -1.81 | 12.16 | 12.29 | 11.86 | 316658 |
| 1726871700 | 12.13 | -0.31 | -2.49 | 12.4 | 12.5508 | 12.1 | 1099475 |
| 1726785300 | 12.44 | 0.25 | 2.05 | 12.52 | 12.62 | 12.275 | 333811 |
| 1726698900 | 12.19 | -0.3 | -2.40 | 12.47 | 12.595 | 12.17 | 385882 |
| 1726612500 | 12.49 | -0.17 | -1.34 | 12.72 | 12.78 | 12.39 | 364773 |
| 1726526100 | 12.66 | 0.1 | 0.80 | 12.6 | 12.78 | 12.465 | 276482 |
| 1726266900 | 12.56 | 0.24 | 1.95 | 12.49 | 12.63 | 12.38 | 414694 |
| 1726180500 | 12.32 | 0.13 | 1.07 | 12.3 | 12.45 | 12 | 500745 |
| 1726094100 | 12.19 | 0.14 | 1.16 | 12.08 | 12.32 | 11.93 | 709313 |
| 1726007700 | 12.05 | 0.18 | 1.52 | 11.93 | 12.26 | 11.67 | 783466 |
| 1725921300 | 11.87 | 0.06 | 0.51 | 11.8 | 12.11 | 11.55 | 945011 |
| 1725662100 | 11.81 | 0.01 | 0.08 | 11.68 | 11.86 | 11.54 | 709994 |
| 1725575700 | 11.8 | -0.57 | -4.61 | 12.38 | 12.51 | 11.75 | 565056 |
| 1725489300 | 12.37 | -1.24 | -9.11 | 12.99 | 13.2 | 12.08 | 998487 |
| 1725402900 | 13.61 | -0.84 | -5.81 | 14.22 | 14.405 | 13 | 790079 |
| 1725057300 | 14.45 | -0.16 | -1.10 | 14.64 | 14.7263 | 14.34 | 954038 |
| 1724970900 | 14.61 | -0.43 | -2.86 | 15.01 | 15.08 | 14.54 | 372924 |
| 1724884500 | 15.04 | -0.31 | -2.02 | 15.36 | 15.41 | 15.01 | 276858 |
| 1724798100 | 15.35 | -0.23 | -1.48 | 15.56 | 15.66 | 15.31 | 227431 |
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
