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 | 0.47 | 2.76308054086 | 17.01 | 17.49 | 16.14 | 875477 | 16.51512666 | CS |
| 4 | 3.21 | 22.4947442186 | 14.27 | 17.7 | 14.23 | 997339 | 16.31943119 | CS |
| 12 | 3.2 | 22.4089635854 | 14.28 | 17.7 | 12.81 | 807268 | 14.91843203 | CS |
| 26 | 3.58 | 25.7553956835 | 13.9 | 17.7 | 10.92 | 1010528 | 13.48669086 | CS |
| 52 | -2.99 | -14.606741573 | 20.47 | 22.6545 | 10.92 | 908145 | 15.76306355 | CS |
| 156 | -15.14 | -46.413243409 | 32.62 | 34.9499 | 10.92 | 652795 | 20.9420824 | CS |
| 260 | -10.52 | -37.5714285714 | 28 | 39.7067 | 10.92 | 649579 | 21.95818481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 17.48 | 0.35 | 2.04 | 17.15 | 17.57 | 17.15 | 785875 |
| 1732232100 | 17.13 | 0.73 | 4.45 | 16.5 | 17.22 | 16.4103 | 862410 |
| 1732145700 | 16.399999 | 0.24 | 1.49 | 16.17 | 16.475 | 16.149999 | 747831 |
| 1732059300 | 16.16 | -0.26 | -1.58 | 16.28 | 16.469999 | 16.14 | 636102 |
| 1731972900 | 16.42 | 0.02 | 0.12 | 16.46 | 16.62 | 16.26 | 1371918 |
| 1731713700 | 16.399999 | -0.7 | -4.07 | 17.01 | 17.01 | 16.28 | 771237 |
| 1731627300 | 17.095 | -0.39 | -2.20 | 17.46 | 17.48 | 17.08 | 624297 |
| 1731540900 | 17.48 | -0.03 | -0.17 | 17.5 | 17.66 | 17.35 | 815145 |
| 1731454500 | 17.51 | 0.03 | 0.17 | 17.4 | 17.68 | 17.31 | 706466 |
| 1731368100 | 17.48 | 0.34 | 1.99 | 17.43 | 17.7 | 17.28 | 1028895 |
| 1731108900 | 17.139 | 0.01 | 0.05 | 17.29 | 17.32 | 16.79 | 856808 |
| 1731022500 | 17.13 | 0.44 | 2.64 | 17.2 | 17.44 | 16.51 | 2861862 |
| 1730936100 | 16.69 | 0.49 | 3.02 | 16.75 | 17.42 | 16.66 | 1376981 |
| 1730849700 | 16.2 | 0.49 | 3.12 | 15.66 | 16.219999 | 15.61 | 882556 |
| 1730763300 | 15.71 | 0.23 | 1.49 | 15.47 | 15.76 | 15.42 | 1023054 |
| 1730500500 | 15.48 | 0.39 | 2.58 | 15.1 | 15.49 | 14.87 | 1257983 |
| 1730414100 | 15.09 | 0.02 | 0.13 | 15.1 | 15.71 | 15.048 | 1889075 |
| 1730327700 | 15.07 | 0.25 | 1.69 | 14.78 | 15.21 | 14.04 | 602744 |
| 1730241300 | 14.82 | 0.19 | 1.30 | 14.57 | 14.885 | 14.55 | 624714 |
| 1730154900 | 14.63 | 0.28 | 1.95 | 14.46 | 14.71 | 14.46 | 489912 |
| 1729895700 | 14.35 | 0.04 | 0.28 | 14.27 | 14.61 | 14.23 | 610616 |
| 1729809300 | 14.31 | 0.21 | 1.49 | 14.19 | 14.43 | 14.14 | 593241 |
| 1729722900 | 14.1 | -0.23 | -1.61 | 14.28 | 14.39 | 13.94 | 542652 |
| 1729636500 | 14.33 | 0.08 | 0.56 | 14.23 | 14.49 | 14.08 | 618379 |
| 1729550100 | 14.25 | -0.11 | -0.77 | 14.27 | 14.4132 | 14.15 | 470207 |
| 1729290900 | 14.36 | 0.21 | 1.48 | 14.09 | 14.47 | 14.07 | 586789 |
| 1729204500 | 14.15 | 0.36 | 2.61 | 13.71 | 14.19 | 13.6 | 659485 |
| 1729118100 | 13.79 | 0.04 | 0.29 | 14.02 | 14.02 | 13.6 | 2022684 |
| 1729031700 | 13.75 | 0.36 | 2.69 | 13.34 | 13.78 | 13.18 | 665616 |
| 1728945300 | 13.39 | 0.1 | 0.75 | 13.33 | 13.465 | 13.1382 | 345051 |
| 1728686100 | 13.29 | 0.02 | 0.15 | 13.24 | 13.46 | 13.22 | 398532 |
| 1728599700 | 13.27 | 0.16 | 1.22 | 12.97 | 13.39 | 12.79 | 635717 |
| 1728513300 | 13.11 | -0.02 | -0.15 | 13.15 | 13.26 | 12.955 | 774463 |
| 1728426900 | 13.13 | -0.4 | -2.96 | 13.5 | 13.72 | 13.115 | 430544 |
| 1728340500 | 13.53 | -0.36 | -2.59 | 13.82 | 13.82 | 13.38 | 507577 |
| 1728081300 | 13.89 | 0.24 | 1.76 | 13.7 | 13.955 | 13.68 | 558664 |
| 1727994900 | 13.65 | -0.48 | -3.40 | 13.99 | 14.13 | 13.64 | 801934 |
| 1727908500 | 14.13 | 0.11 | 0.78 | 13.99 | 14.24 | 13.89 | 475278 |
| 1727822100 | 14.02 | -0.17 | -1.20 | 14.2 | 14.5 | 14.005 | 592867 |
| 1727735700 | 14.19 | 0.15 | 1.07 | 13.86 | 14.37 | 13.86 | 495641 |
| 1727476500 | 14.04 | 0.04 | 0.29 | 13.93 | 14.139 | 13.8812 | 498054 |
| 1727390100 | 14 | 0.17 | 1.23 | 14.02 | 14.19 | 13.69 | 644721 |
| 1727303700 | 13.83 | -0.3 | -2.12 | 14.17 | 14.21 | 13.82 | 461187 |
| 1727217300 | 14.13 | 0.15 | 1.07 | 14.03 | 14.31 | 14.02 | 475454 |
| 1727130900 | 13.98 | -0.04 | -0.29 | 14.08 | 14.08 | 13.67 | 1017329 |
| 1726871700 | 14.02 | -0.45 | -3.11 | 14.32 | 14.35 | 14.01 | 1717729 |
| 1726785300 | 14.47 | 0.76 | 5.54 | 13.94 | 14.48 | 13.705 | 795572 |
| 1726698900 | 13.71 | -0.02 | -0.15 | 13.7 | 14 | 13.61 | 542075 |
| 1726612500 | 13.73 | 0.03 | 0.22 | 13.8 | 13.95 | 13.52 | 511892 |
| 1726526100 | 13.7 | -0.19 | -1.37 | 13.88 | 14.23 | 13.69 | 418246 |
| 1726266900 | 13.89 | -0.1 | -0.71 | 14.05 | 14.215 | 13.69 | 1288078 |
| 1726180500 | 13.99 | 0.29 | 2.12 | 13.77 | 14.1 | 13.48 | 971268 |
| 1726094100 | 13.7 | -0.29 | -2.07 | 13.91 | 13.91 | 13.52 | 1606664 |
| 1726007700 | 13.99 | -0.21 | -1.48 | 14.22 | 14.22 | 13.87 | 641087 |
| 1725921300 | 14.2 | 0.42 | 3.05 | 13.79 | 14.45 | 13.74 | 869147 |
| 1725662100 | 13.78 | -0.24 | -1.71 | 14.01 | 14.19 | 13.48 | 519972 |
| 1725575700 | 14.02 | -0.05 | -0.36 | 14.17 | 14.63 | 13.91 | 697117 |
| 1725489300 | 14.07 | 0.03 | 0.21 | 13.94 | 14.155 | 13.855 | 549942 |
| 1725402900 | 14.04 | -0.12 | -0.85 | 14.07 | 14.32 | 13.82 | 634376 |
| 1725057300 | 14.16 | -0.08 | -0.56 | 14.28 | 14.42 | 14.02 | 822356 |
| 1724970900 | 14.24 | -0.03 | -0.21 | 14.38 | 14.575 | 14.22 | 508137 |
| 1724884500 | 14.27 | -0.29 | -1.99 | 14.58 | 14.665 | 14.07 | 661906 |
| 1724798100 | 14.56 | 0.29 | 2.00 | 14.22 | 14.68 | 14.05 | 836080 |
| 1724711700 | 14.275 | 0.02 | 0.11 | 14.25 | 14.46 | 14.22 | 786319 |
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
