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 | 0.03 | 0.180614087899 | 16.61 | 18.085 | 16.29 | 476436 | 17.28944913 | CS |
| 4 | -0.34 | -2.0023557126 | 16.98 | 18.34 | 16 | 575924 | 17.00319797 | CS |
| 12 | 1.53 | 10.12574454 | 15.11 | 18.34 | 12.61 | 773830 | 15.43304835 | CS |
| 26 | -13.56 | -44.9006622517 | 30.2 | 31.64 | 11.164 | 1032764 | 18.27282005 | CS |
| 52 | -10.1 | -37.7711293942 | 26.74 | 35.95 | 11.164 | 818158 | 22.46679065 | CS |
| 156 | -35.47 | -68.0675494147 | 52.11 | 82.16 | 11.164 | 613846 | 37.00908218 | CS |
| 260 | -28.28 | -62.9563668744 | 44.92 | 82.16 | 11.164 | 574506 | 43.09662289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 16.64 | -0.14 | -0.83 | 16.8 | 17 | 16.53 | 487708 |
| 1732664100 | 16.78 | -0.64 | -3.67 | 17.23 | 17.34 | 16.29 | 475098 |
| 1732577700 | 17.42 | -0.13 | -0.74 | 17.7 | 18.085 | 17.41 | 528959 |
| 1732318500 | 17.55 | 0.17 | 0.98 | 17.41 | 17.78 | 17.23 | 495169 |
| 1732232100 | 17.38 | 0.35 | 2.06 | 17.15 | 17.55 | 17.01 | 397629 |
| 1732145700 | 17.03 | 0.3 | 1.79 | 16.61 | 17.265 | 16.585 | 466592 |
| 1732059300 | 16.73 | 0.09 | 0.54 | 16.46 | 16.91 | 16.46 | 919744 |
| 1731972900 | 16.64 | 0.04 | 0.24 | 16.64 | 16.82 | 16 | 621761 |
| 1731713700 | 16.6 | 0.23 | 1.41 | 16.55 | 16.66 | 16.21 | 780465 |
| 1731627300 | 16.37 | -0.08 | -0.49 | 16.59 | 16.96 | 16.2838 | 434362 |
| 1731540900 | 16.45 | -0.35 | -2.08 | 16.81 | 17.02 | 16.11 | 650500 |
| 1731454500 | 16.8 | -0.7 | -4.00 | 17.13 | 17.535 | 16.399999 | 731611 |
| 1731368100 | 17.5 | 0.26 | 1.51 | 17.43 | 17.87 | 17.3501 | 536041 |
| 1731108900 | 17.24 | -0.46 | -2.60 | 17.59 | 18.34 | 17.19 | 756242 |
| 1731022500 | 17.7 | 0.03 | 0.17 | 17.58 | 18.22 | 17.0326 | 607633 |
| 1730936100 | 17.67 | 0.39 | 2.26 | 18.01 | 18.055 | 17.16 | 723213 |
| 1730849700 | 17.28 | 0.83 | 5.05 | 16.309999 | 17.53 | 16.239999 | 560416 |
| 1730763300 | 16.45 | -0.12 | -0.72 | 16.54 | 16.95 | 16.09 | 474335 |
| 1730500500 | 16.57 | -0.03 | -0.18 | 16.79 | 17.07 | 16.399999 | 466978 |
| 1730414100 | 16.6 | -0.27 | -1.60 | 16.83 | 16.92 | 16.2 | 573604 |
| 1730327700 | 16.87 | -0.31 | -1.80 | 16.98 | 17.43 | 16.739999 | 398883 |
| 1730241300 | 17.18 | 0.05 | 0.29 | 17.13 | 17.28 | 16.99 | 409195 |
| 1730154900 | 17.13 | 0.3 | 1.78 | 16.88 | 17.57 | 16.71 | 387624 |
| 1729895700 | 16.83 | -0.19 | -1.12 | 17.03 | 17.34 | 16.81 | 341311 |
| 1729809300 | 17.02 | -0.36 | -2.07 | 17.32 | 17.49 | 17 | 387696 |
| 1729722900 | 17.38 | -0.25 | -1.42 | 17.57 | 17.7 | 17.09 | 505091 |
| 1729636500 | 17.63 | 0.3 | 1.73 | 17.32 | 17.69 | 17.09 | 575001 |
| 1729550100 | 17.33 | -0.16 | -0.91 | 17.3 | 17.56 | 16.995 | 600191 |
| 1729290900 | 17.49 | 0.54 | 3.19 | 16.79 | 17.53 | 16.649999 | 580820 |
| 1729204500 | 16.95 | 0.32 | 1.92 | 16.59 | 17.22 | 16.427499 | 531142 |
| 1729118100 | 16.629999 | -0.06 | -0.36 | 16.76 | 16.93 | 16.559999 | 389167 |
| 1729031700 | 16.69 | 0.37 | 2.27 | 16.29 | 16.84 | 16.27 | 741782 |
| 1728945300 | 16.32 | 0.1 | 0.62 | 16.25 | 16.39 | 15.92 | 376111 |
| 1728686100 | 16.219999 | 0.71 | 4.58 | 15.5 | 16.309999 | 15.5 | 751334 |
| 1728599700 | 15.51 | -0.07 | -0.45 | 15.47 | 15.61 | 15.16 | 640044 |
| 1728513300 | 15.58 | -0.08 | -0.51 | 15.8 | 16.17 | 15.47 | 471100 |
| 1728426900 | 15.66 | -0.33 | -2.06 | 15.9 | 16.11 | 15.64 | 915871 |
| 1728340500 | 15.99 | -0.53 | -3.18 | 16.55 | 16.59 | 15.6676 | 671164 |
| 1728081300 | 16.515 | 0.63 | 3.93 | 16.05 | 16.629999 | 15.9 | 669671 |
| 1727994900 | 15.89 | 0.36 | 2.32 | 15.37 | 16.27 | 15.3 | 861905 |
| 1727908500 | 15.53 | 0.23 | 1.50 | 15.18 | 15.6 | 14.91 | 683940 |
| 1727822100 | 15.3 | 0.25 | 1.66 | 15.01 | 15.44 | 14.72 | 908785 |
| 1727735700 | 15.05 | 0.51 | 3.51 | 14.5 | 15.07 | 14.35 | 668504 |
| 1727476500 | 14.54 | 0.21 | 1.47 | 14.56 | 14.75 | 14.19 | 632524 |
| 1727390100 | 14.33 | 0.42 | 3.02 | 14.04 | 14.6 | 13.89 | 625565 |
| 1727303700 | 13.91 | -0.35 | -2.45 | 14.61 | 14.94 | 13.785 | 1222589 |
| 1727217300 | 14.26 | -0.02 | -0.14 | 14.45 | 14.83 | 14.2 | 1233281 |
| 1727130900 | 14.28 | -0.25 | -1.72 | 14.39 | 14.59 | 13.93 | 1154824 |
| 1726871700 | 14.53 | -0.16 | -1.09 | 14.63 | 15.15 | 14.48 | 4300717 |
| 1726785300 | 14.69 | 0.04 | 0.27 | 14.88 | 15.23 | 14.5 | 897974 |
| 1726698900 | 14.65 | 0.31 | 2.13 | 14.35 | 15.22 | 14.1095 | 952980 |
| 1726612500 | 14.345 | 0.86 | 6.34 | 13.58 | 14.56 | 13.42 | 984129 |
| 1726526100 | 13.49 | 0.38 | 2.90 | 13.14 | 13.9 | 13.04 | 1976713 |
| 1726266900 | 13.11 | 0.38 | 2.99 | 12.86 | 13.27 | 12.84 | 882759 |
| 1726180500 | 12.73 | -0.27 | -2.08 | 13.02 | 13.23 | 12.61 | 1068232 |
| 1726094100 | 13 | -0.25 | -1.89 | 13.27 | 13.44 | 12.852 | 1004577 |
| 1726007700 | 13.25 | 0.02 | 0.15 | 13.25 | 13.66 | 13.19 | 1128553 |
| 1725921300 | 13.23 | -0.62 | -4.48 | 13.92 | 14.06 | 13.11 | 1109132 |
| 1725662100 | 13.85 | -0.83 | -5.65 | 14.67 | 14.895 | 13.77 | 884129 |
| 1725575700 | 14.68 | -0.46 | -3.04 | 15.17 | 15.36 | 14.635 | 645373 |
| 1725489300 | 15.14 | -0.04 | -0.26 | 15.11 | 15.59 | 15.06 | 1337714 |
| 1725402900 | 15.18 | -0.38 | -2.44 | 15.29 | 15.73 | 15.135 | 920773 |
| 1725057300 | 15.56 | 0.2 | 1.30 | 15.37 | 15.8 | 15.285 | 702297 |
| 1724970900 | 15.36 | 0.46 | 3.09 | 15 | 15.585 | 14.9461 | 840948 |
| 1724884500 | 14.9 | 0.43 | 2.97 | 14.42 | 14.97 | 14.37 | 811516 |
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
