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 | 1.1012 | 5.40068661108 | 20.39 | 21.9 | 19.48 | 973185 | 20.91216865 | CS |
| 4 | -3.2488 | -13.1317704123 | 24.74 | 28.47 | 19.48 | 1122820 | 22.85075322 | CS |
| 12 | -0.1088 | -0.503703703704 | 21.6 | 28.47 | 18.2 | 933137 | 22.65642499 | CS |
| 26 | 1.3512 | 6.7090367428 | 20.14 | 28.47 | 16.67 | 796416 | 21.18048909 | CS |
| 52 | -5.4688 | -20.2848664688 | 26.96 | 29.15 | 16.67 | 752632 | 21.91595608 | CS |
| 156 | -9.9888 | -31.7306226175 | 31.48 | 59.24 | 15.85 | 783806 | 28.39478675 | CS |
| 260 | -11.7988 | -35.4424752178 | 33.29 | 117 | 15.85 | 855490 | 43.43382342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 21.66 | 1.7 | 8.52 | 20.08 | 22.3 | 19.955 | 1058448 |
| 1741646100 | 19.96 | -1.06 | -5.04 | 20.045 | 20.79 | 19.48 | 1240000 |
| 1741390500 | 21.02 | -0.03 | -0.14 | 20.8126 | 21.62 | 20.1655 | 841034 |
| 1741304100 | 21.05 | -0.79 | -3.62 | 21.15 | 21.7 | 20.59 | 750493 |
| 1741217700 | 21.84 | 0.76 | 3.61 | 21.2 | 21.9 | 20.72 | 848407 |
| 1741131300 | 21.08 | -0.16 | -0.75 | 20.04 | 21.655 | 19.81 | 1134885 |
| 1741044900 | 21.24 | -1.07 | -4.80 | 22.56 | 22.61 | 21.2 | 850619 |
| 1740785700 | 22.31 | 0.06 | 0.27 | 21.845 | 22.595 | 20.86 | 1041714 |
| 1740699300 | 22.25 | 0.55 | 2.53 | 22.05 | 24.265 | 20.86 | 1871498 |
| 1740612900 | 21.7 | 0.65 | 3.09 | 21.72 | 22.14 | 21.32 | 1081765 |
| 1740526500 | 21.05 | -0.64 | -2.95 | 21.5 | 21.62 | 20.21 | 1159473 |
| 1740440100 | 21.69 | -0.95 | -4.20 | 22.41 | 22.785 | 21.005 | 856218 |
| 1740180900 | 22.64 | -1.36 | -5.67 | 24.21 | 24.5 | 22.05 | 1246428 |
| 1740094500 | 24 | -2.01 | -7.73 | 25.32 | 25.32 | 23.5 | 1481871 |
| 1740008100 | 26.01 | 0 | 0.00 | 26.43 | 26.515 | 25.4074 | 960324 |
| 1739921700 | 26.01 | 1.16 | 4.67 | 26.05 | 28.47 | 25.25 | 1884495 |
| 1739576100 | 24.85 | 0.42 | 1.72 | 24.84 | 25.8 | 24.62 | 1574357 |
| 1739489700 | 24.43 | 0.57 | 2.39 | 23.91 | 24.48 | 23.14 | 692456 |
| 1739403300 | 23.86 | -0.63 | -2.57 | 23.89 | 24.5 | 23.65 | 689769 |
| 1739316900 | 24.49 | -0.69 | -2.74 | 24.74 | 25.06 | 24.025 | 864781 |
| 1739230500 | 25.18 | -0.49 | -1.91 | 25.99 | 26.0999 | 25.04 | 602380 |
| 1738971300 | 25.67 | -0.22 | -0.85 | 26.625 | 27 | 25.3972 | 547709 |
| 1738884900 | 25.89 | -0.26 | -0.99 | 26.21 | 26.77 | 25.21 | 1065205 |
| 1738798500 | 26.15 | 1.22 | 4.89 | 25 | 26.8136 | 25 | 1409766 |
| 1738712100 | 24.93 | 0.21 | 0.85 | 25.27 | 25.86 | 24.73 | 665292 |
| 1738625700 | 24.72 | -0.36 | -1.42 | 24.29 | 25.15 | 23.58 | 787497 |
| 1738366500 | 25.075 | -0.36 | -1.40 | 25.75 | 26.219 | 24.88 | 778178 |
| 1738280100 | 25.43 | 0.47 | 1.88 | 25.25 | 26.75 | 24.91 | 989947 |
| 1738193700 | 24.96 | -0.56 | -2.19 | 25.4 | 26.11 | 24.54 | 878421 |
| 1738107300 | 25.52 | 1.45 | 6.02 | 24.13 | 25.669 | 23.58 | 889010 |
| 1738020900 | 24.07 | -0.6 | -2.43 | 23.25 | 24.74 | 22.84 | 1391855 |
| 1737761700 | 24.67 | 0.33 | 1.36 | 24.82 | 25.69 | 23.98 | 1269210 |
| 1737675300 | 24.34 | 0 | 0.00 | 24.34 | 24.34 | 24.34 | 0 |
| 1737588900 | 24.34 | 3.01 | 14.11 | 21.52 | 25.7 | 21.46 | 3417463 |
| 1737502500 | 21.33 | 2.33 | 12.26 | 19.33 | 21.36 | 19.27 | 978587 |
| 1737156900 | 19 | 0.31 | 1.66 | 18.87 | 19.26 | 18.77 | 437571 |
| 1737070500 | 18.69 | -0.61 | -3.16 | 19.42 | 19.54 | 18.625 | 484584 |
| 1736984100 | 19.3 | 0.23 | 1.21 | 19.69 | 20.2 | 19.2337 | 475442 |
| 1736897700 | 19.07 | -0.4 | -2.05 | 19.62 | 19.76 | 18.62 | 708170 |
| 1736811300 | 19.47 | 0.18 | 0.93 | 18.74 | 19.51 | 18.2 | 619713 |
| 1736552100 | 19.29 | -1.04 | -5.12 | 19.7014 | 19.855 | 18.9469 | 504755 |
| 1736379300 | 20.33 | -0.82 | -3.88 | 20.77 | 20.87 | 19.7484 | 511379 |
| 1736292900 | 21.15 | 0.06 | 0.28 | 21.41 | 22.3796 | 20.83 | 567942 |
| 1736206500 | 21.09 | 0.22 | 1.05 | 21.19 | 21.7 | 21.04 | 510024 |
| 1735947300 | 20.87 | 0.47 | 2.30 | 20.73 | 20.94 | 20.14 | 543990 |
| 1735860900 | 20.4 | 1.11 | 5.75 | 19.46 | 20.6192 | 19.34 | 696874 |
| 1735688100 | 19.29 | 0.47 | 2.50 | 18.88 | 19.64 | 18.75 | 458754 |
| 1735601700 | 18.82 | -0.95 | -4.81 | 19.38 | 19.41 | 18.78 | 654164 |
| 1735342500 | 19.77 | -0.53 | -2.61 | 20.07 | 20.2 | 18.83 | 682003 |
| 1735256100 | 20.3 | 0.57 | 2.89 | 19.5 | 20.48 | 19.4 | 522199 |
| 1735077840 | 19.73 | -0.03 | -0.15 | 19.8 | 20 | 19.44 | 209464 |
| 1734996900 | 19.76 | 0.32 | 1.65 | 19.36 | 19.8 | 18.95 | 477385 |
| 1734737700 | 19.44 | 0.14 | 0.73 | 19.2499 | 19.84 | 19.0111 | 991963 |
| 1734651300 | 19.3 | -0.44 | -2.23 | 19.89 | 20.1 | 18.61 | 956457 |
| 1734564900 | 19.74 | -1.62 | -7.58 | 21.1 | 22.27 | 19.4 | 1221539 |
| 1734478500 | 21.36 | -0.28 | -1.29 | 21.6 | 21.91 | 21.1246 | 682149 |
| 1734392100 | 21.64 | 0.81 | 3.89 | 20.4 | 21.96 | 20.33 | 409245 |
| 1734132900 | 20.83 | -0.24 | -1.14 | 21.14 | 21.2699 | 20.42 | 444951 |
| 1734046500 | 21.07 | -0.69 | -3.17 | 21.54 | 22 | 21.05 | 410041 |
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
