Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0235 | 6.00293255132 | 17.05 | 18.115 | 17.05 | 212 | 17.34321708 | SP |
| 4 | 1.2335 | 7.32482185273 | 16.84 | 18.115 | 16.4188 | 255 | 16.98136473 | SP |
| 12 | 1.4735 | 8.8765060241 | 16.6 | 18.115 | 16.18 | 252 | 16.82836672 | SP |
| 26 | 1.9385 | 12.0142547258 | 16.135 | 18.115 | 15.23 | 383 | 16.19542638 | SP |
| 52 | 4.0785 | 29.142550911 | 13.995 | 18.115 | 13.84 | 3284 | 14.9519417 | SP |
| 156 | -1.9265 | -9.6325 | 20 | 21.85 | 11.98 | 1787 | 15.31284966 | SP |
| 260 | -1.9265 | -9.6325 | 20 | 21.85 | 11.98 | 1787 | 15.31284966 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 17.9166 | -0.08 | -0.46 | 17.92 | 17.92 | 17.9166 | 187 |
| 1732577700 | 18 | 0.66 | 3.81 | 17.76 | 18 | 17.76 | 11 |
| 1732318500 | 17.3399 | 0.05 | 0.30 | 17.23 | 17.37 | 17.23 | 7 |
| 1732232100 | 17.2877 | 0.16 | 0.92 | 17.09 | 17.32 | 17.09 | 458 |
| 1732145700 | 17.13 | 0.12 | 0.69 | 17.22 | 17.22 | 17.05 | 407 |
| 1732059300 | 17.0128 | 0.23 | 1.35 | 17.0128 | 17.0128 | 17.0128 | 53 |
| 1731972900 | 16.7856 | 0.18 | 1.06 | 16.89 | 16.89 | 16.7856 | 697 |
| 1731713700 | 16.6092 | -0.45 | -2.64 | 16.6092 | 16.6092 | 16.6092 | 3 |
| 1731627300 | 17.06 | -0.37 | -2.12 | 17.57 | 17.57 | 17.06 | 233 |
| 1731540900 | 17.43 | -0.13 | -0.72 | 17.57 | 17.57 | 17.43 | 537 |
| 1731454500 | 17.5559 | -0.11 | -0.62 | 17.5499 | 17.61 | 17.5499 | 111 |
| 1731368100 | 17.665 | 0.18 | 1.00 | 17.69 | 17.69 | 17.665 | 23 |
| 1731108900 | 17.49 | 0.37 | 2.17 | 17.51 | 17.51 | 17.49 | 19 |
| 1731022500 | 17.1181 | 0.13 | 0.75 | 17.22 | 17.22 | 17.1181 | 76 |
| 1730936100 | 16.99 | 0.11 | 0.68 | 17.59 | 17.59 | 16.97 | 356 |
| 1730849700 | 16.875 | 0.11 | 0.63 | 16.875 | 16.875 | 16.875 | 1 |
| 1730763300 | 16.77 | 0.09 | 0.54 | 16.68 | 16.84 | 16.68 | 162 |
| 1730500500 | 16.68 | 0.26 | 1.59 | 16.61 | 16.68 | 16.61 | 1888 |
| 1730414100 | 16.4188 | -0.33 | -1.98 | 16.4188 | 16.4188 | 16.4188 | 2 |
| 1730327700 | 16.75 | 0.04 | 0.26 | 16.84 | 16.84 | 16.75 | 8 |
| 1730241300 | 16.7066 | -0.04 | -0.26 | 16.51 | 16.7066 | 16.51 | 1 |
| 1730154900 | 16.750399 | 0.14 | 0.84 | 16.95 | 16.95 | 16.750399 | 371 |
| 1729895700 | 16.6113 | 0.03 | 0.16 | 16.81 | 16.82 | 16.6113 | 334 |
| 1729809300 | 16.584599 | -0.02 | -0.12 | 16.64 | 16.64 | 16.584599 | 240 |
| 1729722900 | 16.605 | -0.25 | -1.45 | 16.7 | 16.7 | 16.605 | 159 |
| 1729636500 | 16.85 | 0.02 | 0.12 | 16.89 | 16.89 | 16.85 | 455 |
| 1729550100 | 16.8292 | -0.14 | -0.83 | 16.8 | 16.83 | 16.8 | 1213 |
| 1729290900 | 16.9693 | 0.36 | 2.14 | 16.8517 | 16.9693 | 16.79 | 781 |
| 1729204500 | 16.613399 | -0.2 | -1.17 | 16.613399 | 16.613399 | 16.613399 | 6 |
| 1729118100 | 16.81 | 0.07 | 0.45 | 16.85 | 16.85 | 16.81 | 208 |
| 1729031700 | 16.735 | -0.08 | -0.48 | 16.86 | 16.86 | 16.735 | 13 |
| 1728945300 | 16.815 | 0.12 | 0.71 | 16.815 | 16.815 | 16.815 | 0 |
| 1728686100 | 16.6964 | 0.08 | 0.46 | 16.739999 | 16.739999 | 16.6964 | 2 |
| 1728599700 | 16.62 | -0.08 | -0.47 | 16.739999 | 16.739999 | 16.62 | 147 |
| 1728513300 | 16.698599 | 0.04 | 0.21 | 16.559999 | 16.698599 | 16.559999 | 104 |
| 1728426900 | 16.6631 | 0.11 | 0.68 | 16.68 | 16.68 | 16.6631 | 10 |
| 1728340500 | 16.55 | -0.18 | -1.08 | 16.55 | 16.55 | 16.55 | 0 |
| 1728081300 | 16.73 | 0.22 | 1.30 | 16.78 | 16.78 | 16.73 | 106 |
| 1727994900 | 16.515 | -0.29 | -1.75 | 16.515 | 16.515 | 16.515 | 2 |
| 1727908500 | 16.8099 | 0.07 | 0.42 | 16.71 | 16.8099 | 16.71 | 35 |
| 1727822100 | 16.7402 | -0.29 | -1.72 | 16.75 | 16.75 | 16.7402 | 18 |
| 1727735700 | 17.0325 | 0.15 | 0.87 | 17.07 | 17.07 | 17.0325 | 25 |
| 1727476500 | 16.885 | 0.02 | 0.09 | 17 | 17 | 16.85 | 558 |
| 1727390100 | 16.869 | 0.14 | 0.83 | 16.88 | 16.88 | 16.869 | 440 |
| 1727303700 | 16.73 | -0.24 | -1.39 | 16.73 | 16.73 | 16.73 | 0 |
| 1727217300 | 16.965 | -0.11 | -0.62 | 16.965 | 16.965 | 16.965 | 10 |
| 1727130900 | 17.07 | -0.12 | -0.70 | 17.07 | 17.07 | 17.07 | 8 |
| 1726871700 | 17.19 | -0.11 | -0.66 | 17.19 | 17.19 | 17.19 | 7 |
| 1726785300 | 17.3049 | 0.2 | 1.20 | 17.31 | 17.37 | 17.3049 | 444 |
| 1726698900 | 17.1 | -0.01 | -0.06 | 17.04 | 17.1 | 17.04 | 156 |
| 1726612500 | 17.11 | -0.11 | -0.64 | 17.01 | 17.11 | 17.01 | 136 |
| 1726526100 | 17.22 | 0.13 | 0.76 | 17.22 | 17.22 | 17.22 | 101 |
| 1726266900 | 17.0897 | 0.16 | 0.92 | 17.0897 | 17.0897 | 17.0897 | 1 |
| 1726180500 | 16.9347 | 0.11 | 0.63 | 16.94 | 16.94 | 16.9347 | 880 |
| 1726094100 | 16.8283 | 0.21 | 1.29 | 16.52 | 16.8283 | 16.52 | 101 |
| 1726007700 | 16.613499 | 0.08 | 0.50 | 16.55 | 16.613499 | 16.55 | 102 |
| 1725921300 | 16.5307 | 0.22 | 1.32 | 16.558599 | 16.558599 | 16.5307 | 612 |
| 1725662100 | 16.315 | -0.2 | -1.24 | 16.18 | 16.315 | 16.18 | 177 |
| 1725575700 | 16.5197 | 0.06 | 0.36 | 16.57 | 16.57 | 16.5197 | 41 |
| 1725489300 | 16.46 | -0.14 | -0.84 | 16.6 | 16.6 | 16.46 | 2248 |
| 1725402900 | 16.6 | -0.17 | -1.04 | 16.7 | 16.7 | 16.57 | 479 |
| 1725057300 | 16.774999 | 0.03 | 0.16 | 16.774999 | 16.774999 | 16.774999 | 25 |
| 1724970900 | 16.7487 | 0.13 | 0.77 | 16.805 | 16.91 | 16.7487 | 149 |
| 1724884500 | 16.62 | 0 | 0.02 | 16.89 | 16.89 | 16.62 | 61 |
| 1724798100 | 16.6169 | 0.19 | 1.18 | 16.35 | 16.6169 | 16.35 | 47 |
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
