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 | 0.2601 | 1.63174404015 | 15.94 | 16.82 | 15.74 | 662627 | 16.34631148 | CS |
| 4 | 0.9069 | 5.93008657443 | 15.2932 | 16.82 | 15.25 | 563267 | 16.03656548 | CS |
| 12 | 1.8501 | 12.8926829268 | 14.35 | 16.82 | 14.13 | 555424 | 15.14321258 | CS |
| 26 | 2.2401 | 16.0465616046 | 13.96 | 16.82 | 13.045 | 537421 | 14.48837321 | CS |
| 52 | 1.7001 | 11.7248275862 | 14.5 | 16.82 | 13.045 | 502253 | 14.51318521 | CS |
| 156 | -1.9999 | -10.9884615385 | 18.2 | 20.2569 | 10.23 | 374589 | 14.14514765 | CS |
| 260 | -183.2999 | -91.8796491228 | 199.5 | 199.5 | 10.23 | 272494 | 14.23999959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 16.16 | -0.28 | -1.70 | 16.37 | 16.3996 | 16.0504 | 547781 |
| 1741044900 | 16.44 | -0.12 | -0.72 | 16.55 | 16.6 | 16.373 | 435169 |
| 1740785700 | 16.559999 | 0.34 | 2.10 | 16.28 | 16.61 | 16.26 | 531594 |
| 1740699300 | 16.219999 | -0.32 | -1.93 | 16.649999 | 16.67 | 16.149999 | 726471 |
| 1740612900 | 16.54 | 0.8 | 5.08 | 16 | 16.82 | 15.955 | 1190172 |
| 1740526500 | 15.74 | -0.19 | -1.19 | 15.93 | 15.98 | 15.74 | 479451 |
| 1740440100 | 15.93 | 0.1 | 0.63 | 15.89 | 15.98 | 15.66 | 435882 |
| 1740180900 | 15.83 | -0.19 | -1.19 | 16.02 | 16.11 | 15.82 | 464076 |
| 1740094500 | 16.02 | -0.19 | -1.17 | 16.26 | 16.26 | 16.01 | 489864 |
| 1740008100 | 16.21 | 0.21 | 1.31 | 16 | 16.215 | 15.955 | 518104 |
| 1739921700 | 16 | 0.15 | 0.95 | 15.93 | 16 | 15.84 | 737599 |
| 1739576100 | 15.85 | 0.09 | 0.57 | 15.8 | 15.92 | 15.79 | 356901 |
| 1739489700 | 15.76 | -0.05 | -0.32 | 15.87 | 15.96 | 15.71 | 524849 |
| 1739403300 | 15.81 | 0.12 | 0.76 | 15.59 | 15.825 | 15.589 | 529545 |
| 1739316900 | 15.69 | -0.2 | -1.26 | 15.89 | 15.92 | 15.67 | 405010 |
| 1739230500 | 15.89 | -0.05 | -0.31 | 15.93 | 15.95 | 15.76 | 464473 |
| 1738971300 | 15.94 | -0.07 | -0.44 | 16.01 | 16.035 | 15.8505 | 318269 |
| 1738884900 | 16.01 | 0.03 | 0.19 | 16 | 16.12 | 15.94 | 518873 |
| 1738798500 | 15.98 | 0.5 | 3.23 | 15.68 | 16 | 15.55 | 1145248 |
| 1738712100 | 15.48 | 0.15 | 0.98 | 15.34 | 15.505 | 15.25 | 542815 |
| 1738625700 | 15.33 | 0.03 | 0.20 | 15 | 15.35 | 15 | 516926 |
| 1738366500 | 15.3 | 0.24 | 1.59 | 15.1 | 15.38 | 15.07 | 512452 |
| 1738280100 | 15.06 | 0.13 | 0.87 | 14.99 | 15.0657 | 14.96 | 460154 |
| 1738193700 | 14.93 | -0.07 | -0.47 | 14.99 | 15.1 | 14.88 | 516652 |
| 1738107300 | 15 | 0.04 | 0.27 | 14.97 | 15.045 | 14.95 | 561136 |
| 1738020900 | 14.96 | 0.04 | 0.27 | 14.92 | 15.02 | 14.8701 | 421546 |
| 1737761700 | 14.92 | 0.16 | 1.08 | 14.87 | 14.97 | 14.87 | 320697 |
| 1737675300 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1737588900 | 14.76 | 0.01 | 0.07 | 14.7 | 14.785 | 14.697 | 462991 |
| 1737502500 | 14.75 | 0.14 | 0.96 | 14.69 | 14.7701 | 14.57 | 831419 |
| 1737156900 | 14.61 | -0.09 | -0.61 | 14.7 | 14.73 | 14.575 | 478329 |
| 1737070500 | 14.7 | 0.09 | 0.62 | 14.62 | 14.72 | 14.59 | 387702 |
| 1736984100 | 14.61 | 0.15 | 1.04 | 14.57 | 14.63 | 14.47 | 623042 |
| 1736897700 | 14.46 | 0.14 | 0.98 | 14.31 | 14.625 | 14.305 | 988956 |
| 1736811300 | 14.32 | 0.06 | 0.42 | 14.2 | 14.32 | 14.15 | 541341 |
| 1736552100 | 14.26 | -0.02 | -0.14 | 14.27 | 14.3 | 14.13 | 314635 |
| 1736379300 | 14.28 | -0.22 | -1.52 | 14.54 | 14.54 | 14.2301 | 460626 |
| 1736292900 | 14.5 | -0.13 | -0.89 | 14.7 | 14.7 | 14.48 | 346901 |
| 1736206500 | 14.63 | -0.07 | -0.48 | 14.75 | 14.78 | 14.53 | 533698 |
| 1735947300 | 14.7 | 0.09 | 0.62 | 14.6 | 14.735 | 14.6 | 687442 |
| 1735860900 | 14.61 | 0.14 | 0.97 | 14.5 | 14.68 | 14.485 | 798418 |
| 1735688100 | 14.47 | -0.34 | -2.30 | 14.31 | 14.52 | 14.28 | 845229 |
| 1735601700 | 14.81 | 0.02 | 0.14 | 14.82 | 14.86 | 14.645 | 990690 |
| 1735342500 | 14.79 | -0.08 | -0.54 | 14.86 | 14.89 | 14.71 | 495781 |
| 1735256100 | 14.87 | 0.07 | 0.47 | 14.75 | 14.87 | 14.725 | 652512 |
| 1735077840 | 14.8 | 0.15 | 1.02 | 14.65 | 14.82 | 14.62 | 361830 |
| 1734996900 | 14.65 | 0.15 | 1.03 | 14.55 | 14.66 | 14.46 | 411224 |
| 1734737700 | 14.5 | 0.14 | 0.97 | 14.33 | 14.6199 | 14.31 | 833631 |
| 1734651300 | 14.36 | 0.06 | 0.42 | 14.4 | 14.47 | 14.26 | 461046 |
| 1734564900 | 14.3 | -0.14 | -0.97 | 14.49 | 14.599 | 14.2785 | 471652 |
| 1734478500 | 14.44 | -0.09 | -0.62 | 14.53 | 14.53 | 14.36 | 455923 |
| 1734392100 | 14.53 | -0.07 | -0.48 | 14.6 | 14.7 | 14.49 | 540630 |
| 1734132900 | 14.6 | 0.24 | 1.67 | 14.5 | 14.63 | 14.42 | 635781 |
| 1734046500 | 14.36 | 0.06 | 0.42 | 14.35 | 14.42 | 14.24 | 401001 |
| 1733960100 | 14.3 | -0.04 | -0.28 | 14.45 | 14.48 | 14.275 | 455400 |
| 1733873700 | 14.34 | -0.03 | -0.21 | 14.37 | 14.45 | 14.19 | 843083 |
| 1733787300 | 14.37 | 0.07 | 0.49 | 14.3 | 14.395 | 14.235 | 1306189 |
| 1733528100 | 14.3 | 0.03 | 0.21 | 14.3 | 14.355 | 14.17 | 290537 |
| 1733441700 | 14.27 | -0.13 | -0.90 | 14.45 | 14.49 | 14.22 | 551008 |
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
