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 | -2.21 | -9.64644260148 | 22.91 | 23.93 | 20.45 | 846799 | 21.89903295 | CS |
| 4 | -11.59 | -35.8934654692 | 32.29 | 32.89 | 20.45 | 669183 | 26.08022268 | CS |
| 12 | -12.74 | -38.0980861244 | 33.44 | 35.47 | 20.45 | 593538 | 29.69978956 | CS |
| 26 | -11.21 | -35.1300532748 | 31.91 | 40.92 | 20.45 | 678359 | 33.51991439 | CS |
| 52 | -10.31 | -33.2473395679 | 31.01 | 40.92 | 11.2101 | 905356 | 26.56504496 | CS |
| 156 | -82.16 | -79.8755590122 | 102.86 | 121.38 | 11.2101 | 507626 | 46.81993379 | CS |
| 260 | -32.36 | -60.9875612514 | 53.06 | 125.71 | 11.2101 | 361846 | 51.79274178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 20.7 | 0.2 | 0.98 | 20.9 | 21.5 | 20.33 | 887087 |
| 1741304100 | 20.5 | -0.7 | -3.30 | 20.92 | 21.34 | 20.45 | 623548 |
| 1741217700 | 21.2 | -0.95 | -4.29 | 22.05 | 22.37 | 20.59 | 835375 |
| 1741131300 | 22.15 | -0.4 | -1.77 | 22 | 22.36 | 21.39 | 643549 |
| 1741044900 | 22.55 | 0.08 | 0.36 | 22.39 | 23.93 | 22.23 | 972248 |
| 1740785700 | 22.47 | -0.53 | -2.30 | 22.91 | 23.36 | 22.06 | 1159275 |
| 1740699300 | 23 | -2.75 | -10.68 | 22.81 | 24.8499 | 22.27 | 1728815 |
| 1740612900 | 25.75 | -1.68 | -6.12 | 27.37 | 28.39 | 25.71 | 757990 |
| 1740526500 | 27.43 | -0.07 | -0.25 | 27.59 | 27.99 | 26.87 | 477709 |
| 1740440100 | 27.5 | -0.44 | -1.56 | 28.11 | 28.45 | 26.77 | 848660 |
| 1740180900 | 27.935 | -2.41 | -7.93 | 30.63 | 30.63 | 27.54 | 748401 |
| 1740094500 | 30.34 | -0.8 | -2.57 | 30.83 | 31.3 | 30.08 | 243026 |
| 1740008100 | 31.14 | -0.54 | -1.70 | 31.59 | 31.625 | 30.37 | 426808 |
| 1739921700 | 31.68 | 1.05 | 3.43 | 30.67 | 32.15 | 30.475 | 457211 |
| 1739576100 | 30.63 | 0.33 | 1.09 | 30.41 | 31.33 | 30.41 | 490200 |
| 1739489700 | 30.3 | -0.02 | -0.07 | 30.31 | 31.07 | 29.815 | 543750 |
| 1739403300 | 30.32 | -1.42 | -4.47 | 30.86 | 31.38 | 30.16 | 445804 |
| 1739316900 | 31.74 | -0.32 | -1.00 | 31.68 | 32.229999 | 31.37 | 280665 |
| 1739230500 | 32.06 | -0.17 | -0.53 | 32.59 | 32.89 | 31.9 | 358441 |
| 1738971300 | 32.229999 | 0.02 | 0.06 | 32.29 | 32.375 | 31.23 | 673011 |
| 1738884900 | 32.21 | 0.58 | 1.83 | 32 | 32.999899 | 31.97 | 456657 |
| 1738798500 | 31.63 | 0.17 | 0.54 | 31.76 | 32.025 | 30.87 | 621777 |
| 1738712100 | 31.46 | 0.71 | 2.31 | 30.64 | 31.97 | 30.29 | 393583 |
| 1738625700 | 30.75 | -1.5 | -4.65 | 31.62 | 31.79 | 29.62 | 1048720 |
| 1738366500 | 32.25 | -0.67 | -2.04 | 33.173 | 33.6909 | 32 | 737476 |
| 1738280100 | 32.92 | -0.45 | -1.35 | 32.59 | 33.31 | 32.369999 | 398250 |
| 1738193700 | 33.369999 | -0.28 | -0.83 | 33.47 | 34 | 33.21 | 598784 |
| 1738107300 | 33.65 | -0.97 | -2.80 | 34.71 | 35.47 | 33.57 | 660030 |
| 1738020900 | 34.62 | 1.11 | 3.31 | 33.74 | 35.11 | 33.27 | 879005 |
| 1737761700 | 33.509999 | -0.63 | -1.85 | 33.74 | 33.8 | 32.96 | 530689 |
| 1737675300 | 34.14 | 0 | 0.00 | 34.14 | 34.14 | 34.14 | 0 |
| 1737588900 | 34.14 | -0.71 | -2.04 | 34.35 | 34.85 | 33.94 | 266967 |
| 1737502500 | 34.85 | 0.96 | 2.83 | 34.05 | 34.86 | 33.39 | 479658 |
| 1737156900 | 33.89 | 0.84 | 2.54 | 32.759999 | 33.97 | 32.5 | 445010 |
| 1737070500 | 33.049999 | -0.55 | -1.64 | 33.259999 | 33.8 | 32.02 | 397604 |
| 1736984100 | 33.6 | -0.54 | -1.58 | 35.25 | 35.25 | 33.58 | 316451 |
| 1736897700 | 34.14 | -0.22 | -0.64 | 34.888 | 35.05 | 33.59 | 272096 |
| 1736811300 | 34.36 | 2.13 | 6.61 | 32.189999 | 34.5 | 31.27 | 723687 |
| 1736552100 | 32.229999 | 0.22 | 0.69 | 31.71 | 32.28 | 31.11 | 238197 |
| 1736379300 | 32.009999 | 0.01 | 0.03 | 31.11 | 32.545 | 31.01 | 294371 |
| 1736292900 | 32 | -0.55 | -1.69 | 32.63 | 33.39 | 31.79 | 440485 |
| 1736206500 | 32.549999 | -0.82 | -2.46 | 34.39 | 34.39 | 32.07 | 811951 |
| 1735947300 | 33.369999 | 1.51 | 4.74 | 32.34 | 33.94 | 32.064999 | 603957 |
| 1735860900 | 31.86 | -0.39 | -1.21 | 32.27 | 33.67 | 31.555 | 434959 |
| 1735688100 | 32.25 | -0.65 | -1.98 | 32.88 | 33.02 | 31.7 | 652433 |
| 1735601700 | 32.9 | 2.76 | 9.16 | 30.1 | 33.439999 | 29.26 | 845453 |
| 1735342500 | 30.14 | -0.54 | -1.76 | 30.5 | 30.8 | 29.42 | 361838 |
| 1735256100 | 30.68 | 2.28 | 8.03 | 28.31 | 30.71 | 27.8 | 624671 |
| 1735077840 | 28.4 | -0.07 | -0.25 | 28.34 | 28.81 | 27.38 | 391458 |
| 1734996900 | 28.47 | -0.46 | -1.59 | 28.8 | 29.2 | 27.57 | 758020 |
| 1734737700 | 28.93 | -1.94 | -6.28 | 30.67 | 31.2 | 28.85 | 1500723 |
| 1734651300 | 30.87 | -0.54 | -1.72 | 31.49 | 32.06 | 30.195 | 448713 |
| 1734564900 | 31.41 | -0.68 | -2.12 | 32.08 | 32.805 | 31.13 | 573962 |
| 1734478500 | 32.09 | -0.06 | -0.19 | 31.8 | 32.525 | 31.7668 | 293321 |
| 1734392100 | 32.15 | -0.69 | -2.10 | 32.52 | 33.32 | 32.08 | 355150 |
| 1734132900 | 32.84 | -0.66 | -1.97 | 33.439999 | 33.75 | 32.75 | 480437 |
| 1734046500 | 33.5 | -0.23 | -0.68 | 33.68 | 33.68 | 33 | 537441 |
| 1733960100 | 33.73 | 0.34 | 1.02 | 33.81 | 34.25 | 33.1 | 361930 |
| 1733873700 | 33.39 | -0.45 | -1.33 | 34 | 34 | 32.95 | 447124 |
| 1733787300 | 33.84 | -0.07 | -0.19 | 33.58 | 34.08 | 33.08 | 438217 |
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
