Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 1.54577883472 | 16.82 | 19.5 | 12.65 | 383668 | 16.63712201 | CS |
| 4 | 0.1 | 0.588928150766 | 16.98 | 28.5712 | 12.65 | 342174 | 19.21207588 | CS |
| 12 | 5.11 | 42.6900584795 | 11.97 | 28.5712 | 4.89 | 589329 | 12.09989422 | CS |
| 26 | 0.42 | 2.52100840336 | 16.66 | 28.5712 | 4.89 | 1622760 | 12.85583525 | CS |
| 52 | -12.42 | -42.1016949153 | 29.5 | 41 | 4.89 | 1534746 | 19.0211798 | CS |
| 156 | -704.92 | -97.6343490305 | 722 | 1375 | 4.89 | 1656209 | 171.43343057 | CS |
| 260 | -704.92 | -97.6343490305 | 722 | 1375 | 4.89 | 1656209 | 171.43343057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 17.36 | -0.78 | -4.30 | 18.7493 | 20.4 | 16.8332 | 320109 |
| 1732664100 | 18.14 | 2.11 | 13.16 | 16.43 | 19.5 | 16.1 | 348951 |
| 1732577700 | 16.03 | 0.4 | 2.56 | 15 | 16.83 | 15 | 271781 |
| 1732318500 | 15.63 | -2.66 | -14.54 | 12.8 | 16.52 | 12.65 | 781974 |
| 1732232100 | 18.29 | 2.1 | 12.97 | 16.28 | 18.3 | 16.28 | 313651 |
| 1732145700 | 16.19 | -0.68 | -4.03 | 16.82 | 18.22 | 15.1 | 201981 |
| 1732059300 | 16.87 | 2.14 | 14.49 | 13.8734 | 17 | 13.61 | 376445 |
| 1731972900 | 14.735 | -5.24 | -26.21 | 19.5 | 19.97 | 13 | 677433 |
| 1731713700 | 19.97 | -3.05 | -13.25 | 20.56 | 22.025 | 19.5 | 202494 |
| 1731627300 | 23.02 | 2.24 | 10.78 | 20.6 | 23.5 | 19.9 | 310771 |
| 1731540900 | 20.78 | 0.78 | 3.90 | 20.89 | 24.11 | 19.89 | 422129 |
| 1731454500 | 20 | -7.76 | -27.95 | 27 | 27.0388 | 18.735 | 656233 |
| 1731368100 | 27.76 | 3.16 | 12.85 | 25.5652 | 28.5712 | 24.5 | 400522 |
| 1731108900 | 24.6 | 0.78 | 3.27 | 23.5386 | 25.35 | 23.1 | 302185 |
| 1731022500 | 23.82 | 4.77 | 25.04 | 18.905 | 24.35 | 18.6575 | 464695 |
| 1730936100 | 19.05 | 0.56 | 3.03 | 18.54 | 19.41 | 18.02 | 130822 |
| 1730849700 | 18.49 | -0.11 | -0.59 | 18.86 | 18.9927 | 17.26 | 145040 |
| 1730763300 | 18.6 | 0.13 | 0.70 | 18.27 | 19.48 | 17.6 | 180409 |
| 1730500500 | 18.47 | 0.08 | 0.44 | 18.58 | 18.68 | 17.17 | 149148 |
| 1730414100 | 18.39 | 0.36 | 2.00 | 17.66 | 19.6 | 16.75 | 254121 |
| 1730327700 | 18.03 | 1.22 | 7.26 | 16.98 | 18.86 | 16.129999 | 252691 |
| 1730241300 | 16.81 | 0.95 | 5.99 | 15.675 | 16.9 | 14.69 | 237375 |
| 1730154900 | 15.86 | 0.88 | 5.87 | 15.6 | 16.2999 | 15.02 | 194079 |
| 1729895700 | 14.98 | 1.37 | 10.07 | 14.06 | 15.3618 | 12.2601 | 292915 |
| 1729809300 | 13.61 | -0.28 | -2.02 | 14.29 | 14.72 | 13 | 190300 |
| 1729722900 | 13.89 | -1.6 | -10.33 | 15.8 | 17.17 | 12.7 | 441756 |
| 1729636500 | 15.49 | 2.24 | 16.91 | 12.89 | 16.399999 | 12.89 | 594558 |
| 1729550100 | 13.25 | 2.15 | 19.37 | 12.07 | 20.46 | 11.2 | 2968908 |
| 1729290900 | 11.1 | 2.1 | 23.33 | 8.96 | 11.1391 | 8.96 | 382373 |
| 1729204500 | 9 | 1.21 | 15.53 | 7.83 | 9.375 | 7.75 | 324464 |
| 1729118100 | 7.79 | 0.66 | 9.26 | 7.18 | 7.845 | 6.9001 | 154693 |
| 1729031700 | 7.13 | 0.23 | 3.33 | 6.95 | 7.6996 | 6.74 | 146451 |
| 1728945300 | 6.9 | -0.52 | -7.01 | 8.13 | 8.13 | 6.7101 | 159072 |
| 1728686100 | 7.42 | 0.72 | 10.75 | 6.73 | 8.1199 | 6.73 | 276517 |
| 1728599700 | 6.7 | 0.8 | 13.56 | 5.97 | 6.86 | 5.7701 | 148777 |
| 1728513300 | 5.9 | 0.18 | 3.15 | 5.76 | 5.93 | 5.62 | 111739 |
| 1728426900 | 5.72 | -0.08 | -1.38 | 5.87 | 5.88 | 5.41 | 124990 |
| 1728340500 | 5.8 | -0.39 | -6.30 | 6.11 | 6.18 | 5.68 | 111518 |
| 1728081300 | 6.19 | 0.05 | 0.81 | 6.18 | 6.25 | 5.84 | 121410 |
| 1727994900 | 6.14 | 0.03 | 0.49 | 6.11 | 6.45 | 6.05 | 122388 |
| 1727908500 | 6.11 | -1.09 | -15.14 | 6.8063 | 6.8063 | 5.93 | 239741 |
| 1727822100 | 7.2 | -0.16 | -2.17 | 7.57 | 8 | 6.9 | 141029 |
| 1727735520 | 7.36 | -0.65 | -8.11 | 8.49 | 9.5592 | 6.8 | 479687 |
| 1727476500 | 8.01 | 1.22 | 17.97 | 6.98 | 8.27 | 6.62 | 442403 |
| 1727390100 | 6.79 | 0.99 | 17.07 | 6 | 6.95 | 5.9502 | 217276 |
| 1727303700 | 5.8 | 0.45 | 8.41 | 5.34 | 5.83 | 5.34 | 202652 |
| 1727217300 | 5.35 | 0.15 | 2.88 | 5.2 | 5.4605 | 5.0199999 | 132894 |
| 1727130900 | 5.2 | 0.06 | 1.17 | 5.0599999 | 5.3 | 5.01 | 124593 |
| 1726871700 | 5.14 | -0.03 | -0.58 | 5.25 | 5.345 | 5.0101 | 134549 |
| 1726785300 | 5.17 | -0.44 | -7.84 | 5.68 | 5.8199 | 4.89 | 290969 |
| 1726698900 | 5.61 | 0.39 | 7.47 | 5.6 | 5.87 | 5.3201 | 310896 |
| 1726612500 | 5.22 | -2.46 | -32.03 | 7.92 | 8.1199 | 5.08 | 605023 |
| 1726526100 | 7.68 | -2.37 | -23.58 | 12.03 | 12.03 | 7.54 | 411284 |
| 1726266900 | 10.05 | 0.26 | 2.60 | 9.975 | 10.285 | 9.5699999 | 72064 |
| 1726180500 | 9.795 | -0.36 | -3.50 | 10.14 | 10.24475 | 9.55 | 64778 |
| 1726094100 | 10.15 | -1.42 | -12.27 | 11 | 11.14 | 10.1 | 77369 |
| 1726007700 | 11.57 | -0.31 | -2.57 | 11.14 | 11.695 | 11 | 20903 |
| 1725921300 | 11.875 | 0.95 | 8.65 | 10.75 | 12 | 10.67 | 47960 |
| 1725662100 | 10.93 | -0.15 | -1.35 | 11.15 | 11.535 | 10.879999 | 23023 |
| 1725575700 | 11.08 | -0.06 | -0.54 | 11.155 | 11.495 | 10.75 | 21149 |
| 1725489300 | 11.14 | -0.86 | -7.17 | 11.97 | 11.975 | 11.05 | 26329 |
| 1725402900 | 12 | -0.8 | -6.25 | 12.655 | 12.814999 | 11.615 | 33462 |
| 1725057300 | 12.8 | 0.69 | 5.65 | 12.389999 | 12.94 | 12.105 | 29085 |
| 1724970900 | 12.115 | -1.26 | -9.42 | 13.18 | 13.48 | 12 | 49648 |
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
