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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 19.69 | 0.15 | 0.77 | 19.5 | 19.74 | 19.2193 | 451048 |
| 1732750500 | 19.54 | 1.29 | 7.07 | 18.78 | 20.12 | 18.64 | 1149261 |
| 1732664100 | 18.25 | -0.46 | -2.46 | 18.71 | 18.76 | 17.92 | 1430719 |
| 1732577700 | 18.71 | 0.4 | 2.18 | 18.39 | 18.88 | 18.1375 | 1219609 |
| 1732318500 | 18.31 | -0.09 | -0.49 | 18.11 | 18.54 | 17.71 | 2494088 |
| 1732232100 | 18.4 | -0.17 | -0.92 | 18.04 | 18.99 | 17.82 | 2288946 |
| 1732145700 | 18.57 | -1.11 | -5.64 | 19.5 | 19.51 | 17.2108 | 3718703 |
| 1732059300 | 19.68 | -3.81 | -16.22 | 21.45 | 21.87 | 18.97 | 3808880 |
| 1731972900 | 23.49 | 1.53 | 6.97 | 22.51 | 23.5 | 21.9 | 2427238 |
| 1731713700 | 21.96 | -0.24 | -1.08 | 22.48 | 22.8623 | 21.85 | 1060832 |
| 1731627300 | 22.2 | -0.37 | -1.64 | 22.52 | 22.98 | 22.1 | 1764304 |
| 1731540900 | 22.57 | -0.02 | -0.09 | 23.07 | 23.31 | 22.26 | 1122009 |
| 1731454500 | 22.59 | -1.21 | -5.06 | 22.74 | 23.19 | 22.3 | 1889338 |
| 1731368100 | 23.795 | 0.59 | 2.52 | 24.22 | 24.74 | 23.61 | 942019 |
| 1731108900 | 23.21 | -0.91 | -3.77 | 22.88 | 23.59 | 22.5 | 1343866 |
| 1731022500 | 24.12 | 2.82 | 13.24 | 21.7 | 24.56 | 21.69 | 1700672 |
| 1730936100 | 21.3 | -0.73 | -3.31 | 22.24 | 22.24 | 20.87 | 979717 |
| 1730849700 | 22.03 | 1.56 | 7.62 | 20.7 | 22.08 | 20.68 | 1566072 |
| 1730763300 | 20.47 | -0.37 | -1.78 | 20.57 | 21.18 | 20.35 | 1609370 |
| 1730500500 | 20.84 | -1.07 | -4.88 | 21.6 | 21.66 | 20.82 | 908928 |
| 1730414100 | 21.91 | 0.05 | 0.23 | 21.7 | 22 | 20.55 | 856817 |
| 1730327700 | 21.86 | 0.38 | 1.77 | 21.48 | 22.175 | 20.97 | 1091089 |
| 1730241300 | 21.48 | -0.37 | -1.69 | 21.61 | 21.97 | 21.24 | 1139276 |
| 1730154900 | 21.85 | 0.36 | 1.68 | 21.76 | 22.24 | 21.76 | 645205 |
| 1729895700 | 21.49 | 0.8 | 3.87 | 21.32 | 22.03 | 21.23 | 688392 |
| 1729809300 | 20.69 | -0.9 | -4.17 | 21.44 | 21.465 | 20.62 | 742894 |
| 1729722900 | 21.59 | -0.85 | -3.79 | 22.72 | 22.72 | 21.25 | 1006484 |
| 1729636500 | 22.44 | 0.23 | 1.04 | 22.16 | 24.5 | 22.16 | 2383642 |
| 1729550100 | 22.21 | 0.64 | 2.97 | 21.56 | 22.23 | 21.0501 | 895190 |
| 1729290900 | 21.57 | 0.41 | 1.94 | 22.64 | 22.75 | 21.23 | 1240404 |
| 1729204500 | 21.16 | -0.84 | -3.82 | 21.62 | 21.95 | 20.91 | 996322 |
| 1729118100 | 22 | 0.98 | 4.66 | 21.39 | 22.56 | 21.24 | 1634989 |
| 1729031700 | 21.02 | -1.19 | -5.36 | 21.58 | 21.8297 | 20.6 | 1628001 |
| 1728945300 | 22.21 | 0.73 | 3.40 | 21.22 | 22.6674 | 20.52 | 3626667 |
| 1728686100 | 21.48 | 0.43 | 2.07 | 20.2 | 21.52 | 20.01 | 637307 |
| 1728599700 | 21.045 | 0.09 | 0.41 | 21 | 21.52 | 20.46 | 791756 |
| 1728513300 | 20.96 | 0.66 | 3.25 | 19.98 | 21.14 | 19.52 | 1370709 |
| 1728426900 | 20.3 | -1.69 | -7.69 | 20 | 20.975 | 19.11 | 1617837 |
| 1728340500 | 21.99 | -0.14 | -0.63 | 22.88 | 23.21 | 21.74 | 1589515 |
| 1728081300 | 22.13 | 1.13 | 5.38 | 21.41 | 22.16 | 21.02 | 1105503 |
| 1727994900 | 21 | -1.99 | -8.66 | 22.22 | 22.49 | 20.96 | 1887600 |
| 1727908500 | 22.99 | 0.61 | 2.73 | 23.25 | 23.81 | 21.925 | 2328832 |
| 1727822100 | 22.38 | 1.98 | 9.71 | 20.95 | 22.41 | 20.24 | 2143765 |
| 1727735700 | 20.4 | -0.43 | -2.06 | 22.1 | 22.6383 | 19.7 | 2733842 |
| 1727476500 | 20.83 | 0.84 | 4.20 | 20.25 | 21.4 | 20 | 2269476 |
| 1727390100 | 19.99 | -0.18 | -0.89 | 21.58 | 22.3 | 19.96 | 3415455 |
| 1727303700 | 20.17 | -1.36 | -6.32 | 19.69 | 20.55 | 19.35 | 1523992 |
| 1727217300 | 21.53 | 1.02 | 4.97 | 21.99 | 22.77 | 20.16 | 4013582 |
| 1727130900 | 20.51 | 0.96 | 4.91 | 19.8 | 20.815 | 19.63 | 2477292 |
| 1726871700 | 19.55 | 0.37 | 1.93 | 19.22 | 20 | 19.01 | 1634127 |
| 1726785300 | 19.18 | 1.98 | 11.51 | 18 | 19.31 | 17.86 | 2234675 |
| 1726698900 | 17.2 | -0.63 | -3.53 | 17.83 | 18.1253 | 17.05 | 1314966 |
| 1726612500 | 17.83 | 1.71 | 10.61 | 16.64 | 18.31 | 16.579999 | 2303964 |
| 1726526100 | 16.12 | 0 | 0.00 | 16.02 | 16.23 | 15.91 | 639004 |
| 1726266900 | 16.12 | -0.05 | -0.28 | 16.17 | 16.399999 | 15.97 | 1297039 |
| 1726180500 | 16.165 | -0.45 | -2.68 | 16.44 | 16.64 | 16.16 | 997690 |
| 1726094100 | 16.61 | -0.3 | -1.77 | 16.739999 | 16.8 | 16.2876 | 1165983 |
| 1726007700 | 16.91 | -0.49 | -2.82 | 17.74 | 17.74 | 16.661999 | 958801 |
| 1725921300 | 17.4 | 0.18 | 1.05 | 17 | 17.6674 | 16.92 | 930475 |
| 1725662100 | 17.22 | -0.79 | -4.39 | 17.9 | 18.14 | 17.105 | 1796232 |
| 1725575700 | 18.01 | 1.05 | 6.19 | 16.51 | 18.03 | 16.5 | 2045057 |
| 1725489300 | 16.96 | -0.02 | -0.12 | 17.16 | 17.25 | 16.684999 | 1572918 |
| 1725402900 | 16.98 | -0.05 | -0.29 | 17.03 | 17.25 | 16.81 | 3092519 |
| 1725057300 | 17.03 | 0.28 | 1.67 | 16.71 | 17.16 | 16.57 | 1297210 |
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
