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 | -0.4 | -2.54452926209 | 15.72 | 15.939 | 15.22 | 25067 | 15.53604359 | SP |
| 4 | -0.23 | -1.47909967846 | 15.55 | 16.01 | 15.22 | 17937 | 15.66391556 | SP |
| 12 | -0.15 | -0.969618616677 | 15.47 | 16.01 | 14.72 | 16013 | 15.35801287 | SP |
| 26 | -0.2 | -1.28865979381 | 15.52 | 16.01 | 14.72 | 17117 | 15.36954789 | SP |
| 52 | -0.2 | -1.28865979381 | 15.52 | 16.01 | 14.72 | 17117 | 15.36954789 | SP |
| 156 | -0.2 | -1.28865979381 | 15.52 | 16.01 | 14.72 | 17117 | 15.36954789 | SP |
| 260 | -0.2 | -1.28865979381 | 15.52 | 16.01 | 14.72 | 17117 | 15.36954789 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 15.48 | 0.12 | 0.80 | 15.36 | 15.53 | 15.3 | 58696 |
| 1741131300 | 15.3564 | -0.28 | -1.81 | 15.5 | 15.52 | 15.3564 | 22877 |
| 1741044900 | 15.64 | -0.17 | -1.08 | 15.939 | 15.939 | 15.6 | 13135 |
| 1740785700 | 15.81 | 0.17 | 1.09 | 15.65 | 15.82 | 15.59 | 15587 |
| 1740699300 | 15.64 | -0.02 | -0.11 | 15.72 | 15.7768 | 15.605 | 13635 |
| 1740612900 | 15.6571 | -0.05 | -0.34 | 15.71 | 15.77 | 15.6571 | 3498 |
| 1740526500 | 15.71 | 0.02 | 0.10 | 15.73 | 15.775 | 15.66 | 12584 |
| 1740440100 | 15.6937 | 0.03 | 0.22 | 15.685 | 15.75 | 15.66 | 9708 |
| 1740180900 | 15.66 | -0.23 | -1.44 | 15.79 | 15.79 | 15.66 | 6716 |
| 1740094500 | 15.8896 | -0.05 | -0.32 | 15.903 | 15.903 | 15.81 | 9118 |
| 1740008100 | 15.94 | 0.01 | 0.07 | 15.71 | 15.96 | 15.71 | 7099 |
| 1739921700 | 15.9293 | 0.11 | 0.69 | 15.88 | 15.94 | 15.87 | 9647 |
| 1739576100 | 15.8199 | -0.05 | -0.34 | 15.89 | 15.89 | 15.81 | 23315 |
| 1739489700 | 15.8736 | 0.19 | 1.24 | 15.8 | 15.89 | 15.74 | 43833 |
| 1739403300 | 15.6798 | 0.04 | 0.24 | 15.58 | 15.69 | 15.58 | 21366 |
| 1739316900 | 15.6424 | 0.07 | 0.46 | 15.5423 | 15.65 | 15.5423 | 4590 |
| 1739230500 | 15.57 | 0.07 | 0.45 | 15.53 | 15.58 | 15.53 | 30656 |
| 1738971300 | 15.4997 | -0.07 | -0.44 | 15.585 | 15.63 | 15.49 | 13115 |
| 1738884900 | 15.5688 | -0.04 | -0.23 | 15.55 | 15.64 | 15.5302 | 12821 |
| 1738798500 | 15.6052 | 0.03 | 0.16 | 15.68 | 15.68 | 15.52 | 27364 |
| 1738712100 | 15.58 | 0.12 | 0.79 | 15.46 | 15.58 | 15.46 | 19502 |
| 1738625700 | 15.4577 | -0.01 | -0.08 | 15.46 | 15.52 | 15.29 | 61173 |
| 1738366500 | 15.47 | -0.13 | -0.86 | 15.51 | 15.6301 | 15.47 | 5049 |
| 1738280100 | 15.6048 | 0.13 | 0.81 | 15.55 | 15.62 | 15.52 | 15484 |
| 1738193700 | 15.4791 | -0.04 | -0.23 | 15.34 | 15.54 | 15.34 | 7440 |
| 1738107300 | 15.5155 | -0.08 | -0.54 | 15.54 | 15.55 | 15.5155 | 8772 |
| 1738020900 | 15.5996 | 0.15 | 0.96 | 15.19 | 15.6 | 15.19 | 13714 |
| 1737761700 | 15.4516 | 0.08 | 0.50 | 15.29 | 15.49 | 15.29 | 10414 |
| 1737675300 | 15.3747 | 0 | 0.00 | 15.3747 | 15.3747 | 15.3747 | 0 |
| 1737588900 | 15.3747 | -0.04 | -0.27 | 15.4 | 15.41 | 15.3747 | 1122 |
| 1737502500 | 15.4158 | 0.18 | 1.20 | 15.36 | 15.4158 | 15.36 | 7446 |
| 1737156900 | 15.2325 | 0.1 | 0.69 | 15.2474 | 15.28 | 15.2321 | 8408 |
| 1737070500 | 15.1279 | 0.04 | 0.28 | 14.9 | 15.13 | 14.9 | 2115 |
| 1736984100 | 15.0854 | 0.15 | 0.99 | 15.29 | 15.29 | 15.05 | 4835 |
| 1736897700 | 14.938 | 0.05 | 0.37 | 14.87 | 14.938 | 14.84 | 21169 |
| 1736811300 | 14.8836 | 0.07 | 0.50 | 14.81 | 14.8836 | 14.79 | 15532 |
| 1736552100 | 14.8097 | -0.08 | -0.54 | 14.8 | 14.88 | 14.8 | 7969 |
| 1736379300 | 14.89 | 0.03 | 0.17 | 14.8 | 14.89 | 14.78 | 8424 |
| 1736292900 | 14.865 | -0.02 | -0.16 | 14.96 | 14.96 | 14.85 | 105191 |
| 1736206500 | 14.8881 | -0.01 | -0.08 | 14.958 | 15.0134 | 14.87 | 8675 |
| 1735947300 | 14.9005 | 0.09 | 0.63 | 14.88 | 14.92 | 14.84 | 6797 |
| 1735860900 | 14.8067 | -0.06 | -0.38 | 15 | 15 | 14.77 | 4482 |
| 1735688100 | 14.8625 | 0 | 0.01 | 14.91 | 14.91 | 14.85 | 3509 |
| 1735601700 | 14.8607 | -0.15 | -0.98 | 14.79 | 14.9 | 14.77 | 5964 |
| 1735342500 | 15.0085 | -0.11 | -0.72 | 15.02 | 15.02 | 14.92 | 9636 |
| 1735256100 | 15.117 | 0.01 | 0.09 | 15.1168 | 15.13 | 15.11 | 11402 |
| 1735077840 | 15.1032 | 0.11 | 0.74 | 15.01 | 15.1032 | 15.01 | 5204 |
| 1734996900 | 14.9916 | 0.04 | 0.29 | 14.87 | 14.9916 | 14.87 | 34292 |
| 1734737700 | 14.9481 | 0.12 | 0.82 | 14.79 | 15.0412 | 14.79 | 12135 |
| 1734651300 | 14.8265 | -0.01 | -0.03 | 14.9599 | 14.9599 | 14.8265 | 3690 |
| 1734564900 | 14.8316 | -0.35 | -2.32 | 15.18 | 15.2 | 14.82 | 6404 |
| 1734478500 | 15.1833 | -0.06 | -0.38 | 15.16 | 15.225 | 15.14 | 20873 |
| 1734392100 | 15.2417 | -0.09 | -0.61 | 15.322 | 15.322 | 15.2417 | 30544 |
| 1734132900 | 15.3358 | -0.05 | -0.31 | 15.3487 | 15.3487 | 15.32 | 2739 |
| 1734046500 | 15.3838 | -0.08 | -0.52 | 15.45 | 15.4511 | 15.3838 | 1426 |
| 1733960100 | 15.4648 | -0.11 | -0.68 | 15.51 | 15.52 | 15.4648 | 4811 |
| 1733873700 | 15.5703 | -0.03 | -0.22 | 15.55 | 15.61 | 15.55 | 11251 |
| 1733787300 | 15.605 | -0.13 | -0.83 | 15.74 | 15.74 | 15.605 | 5011 |
| 1733528100 | 15.735 | 0 | 0.03 | 15.75 | 15.77 | 15.726 | 2393 |
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
