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 | -0.88 | -6.36758321274 | 13.82 | 13.825 | 12.88 | 62462 | 13.45142551 | CS |
| 4 | -0.27 | -2.04390613172 | 13.21 | 14.46 | 12.88 | 85822 | 13.75671111 | CS |
| 12 | -5.44 | -29.5973884657 | 18.38 | 18.38 | 12.88 | 129244 | 13.95239169 | CS |
| 26 | 0.74 | 6.06557377049 | 12.2 | 18.38 | 12.2 | 82418 | 14.06716316 | CS |
| 52 | 1.69 | 15.0222222222 | 11.25 | 18.38 | 9.475 | 52887 | 13.36752458 | CS |
| 156 | 1.26 | 10.7876712329 | 11.68 | 18.38 | 6.365 | 29623 | 11.25170362 | CS |
| 260 | -0.06 | -0.461538461538 | 13 | 18.38 | 6.365 | 29843 | 11.32387865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 13.18 | -0.21 | -1.57 | 13.36 | 13.45 | 13.07 | 41611 |
| 1740008100 | 13.39 | -0.15 | -1.11 | 13.47 | 13.47 | 13.085 | 75121 |
| 1739921700 | 13.54 | -0.12 | -0.88 | 13.68 | 13.81 | 13.48 | 90848 |
| 1739576100 | 13.66 | -0.02 | -0.15 | 13.8 | 13.806 | 13.54 | 36285 |
| 1739489700 | 13.68 | 0.06 | 0.44 | 13.65 | 13.83 | 13.36 | 71967 |
| 1739403300 | 13.62 | -0.14 | -1.02 | 13.75 | 13.75 | 13.4 | 80597 |
| 1739316900 | 13.76 | -0.13 | -0.94 | 13.89 | 13.89 | 13.62 | 89503 |
| 1739230500 | 13.89 | -0.11 | -0.79 | 13.75 | 14.15 | 13.75 | 91643 |
| 1738971300 | 14 | -0.2 | -1.41 | 14.23 | 14.23 | 13.82 | 49616 |
| 1738884900 | 14.2 | 0.11 | 0.78 | 14.15 | 14.27 | 13.96 | 78665 |
| 1738798500 | 14.09 | -0.26 | -1.81 | 14.35 | 14.45 | 13.975 | 98664 |
| 1738712100 | 14.35 | 0.65 | 4.74 | 13.8 | 14.46 | 13.73 | 172054 |
| 1738625700 | 13.7 | -0.14 | -1.01 | 13.32 | 13.925 | 13.18 | 122588 |
| 1738366500 | 13.84 | 0.37 | 2.75 | 13.5 | 14 | 13.37 | 188030 |
| 1738280100 | 13.47 | 0.19 | 1.43 | 13.37 | 13.595 | 13.31 | 76413 |
| 1738193700 | 13.28 | -0.17 | -1.26 | 13.42 | 13.5 | 13.21 | 43680 |
| 1738107300 | 13.45 | 0.01 | 0.07 | 13.56 | 13.66 | 13.442 | 59223 |
| 1738020900 | 13.44 | 0.17 | 1.28 | 13.4 | 13.45 | 13.15 | 78343 |
| 1737761700 | 13.27 | -0.31 | -2.28 | 13.21 | 13.49 | 13.15 | 48967 |
| 1737675300 | 13.58 | 0 | 0.00 | 13.58 | 13.58 | 13.58 | 0 |
| 1737588900 | 13.58 | -0.13 | -0.95 | 13.67 | 13.67 | 13.43 | 21507 |
| 1737502500 | 13.71 | 0.4 | 3.01 | 13.57 | 13.73 | 13.51 | 52406 |
| 1737156900 | 13.31 | 0.01 | 0.08 | 13.39 | 13.48 | 13.26 | 83717 |
| 1737070500 | 13.3 | -0.37 | -2.71 | 13.7 | 13.7 | 13.29 | 60775 |
| 1736984100 | 13.67 | 0.08 | 0.59 | 13.85 | 13.85 | 13.52 | 58494 |
| 1736897700 | 13.59 | 0.14 | 1.04 | 13.5 | 13.71 | 13.22 | 54106 |
| 1736811300 | 13.45 | 0.02 | 0.15 | 13.29 | 13.52 | 13.19 | 69055 |
| 1736552100 | 13.43 | -0.14 | -1.03 | 13.4374 | 13.5451 | 13.1665 | 60898 |
| 1736379300 | 13.57 | -0.08 | -0.59 | 13.67 | 13.68 | 13.31 | 68140 |
| 1736292900 | 13.65 | -0.55 | -3.87 | 14.3 | 14.3 | 13.61 | 115528 |
| 1736206500 | 14.2 | 0.5 | 3.65 | 13.9 | 14.33 | 13.7 | 208433 |
| 1735947300 | 13.7 | -0.02 | -0.15 | 13.84 | 13.84 | 13.46 | 128767 |
| 1735860900 | 13.72 | -0.13 | -0.94 | 13.995 | 14.0799 | 13.485 | 89967 |
| 1735688100 | 13.85 | 0.39 | 2.90 | 13.58 | 14.02 | 13.45 | 162082 |
| 1735601700 | 13.46 | -0.13 | -0.96 | 13.6 | 13.63 | 13.35 | 99878 |
| 1735342500 | 13.59 | 0.12 | 0.89 | 13.39 | 13.72 | 13.26 | 53929 |
| 1735256100 | 13.47 | 0.15 | 1.13 | 13.26 | 13.58 | 13.15 | 31148 |
| 1735077840 | 13.32 | -0.21 | -1.55 | 13.5 | 13.7 | 13.25 | 84568 |
| 1734996900 | 13.53 | -0.05 | -0.37 | 13.44 | 13.88 | 13.26 | 53305 |
| 1734737700 | 13.58 | 0.35 | 2.65 | 13.29 | 13.78 | 13.18 | 156679 |
| 1734651300 | 13.23 | -0.02 | -0.15 | 13.33 | 13.47 | 12.98 | 258040 |
| 1734564900 | 13.25 | -0.35 | -2.57 | 13.6 | 14.13 | 13.25 | 307213 |
| 1734478500 | 13.6 | -1.22 | -8.23 | 13.33 | 13.82 | 13.3 | 1953333 |
| 1734392100 | 14.82 | -0.57 | -3.70 | 14.94 | 15.41 | 14.7501 | 141120 |
| 1734132900 | 15.39 | -0.31 | -1.97 | 15.71 | 15.83 | 15.35 | 74458 |
| 1734046500 | 15.7 | -0.6 | -3.68 | 16.2 | 16.43 | 15.6816 | 41129 |
| 1733960100 | 16.3 | 0.72 | 4.62 | 15.81 | 16.4711 | 15.67 | 55091 |
| 1733873700 | 15.58 | -0.47 | -2.93 | 15.63 | 16.535 | 15.4 | 111757 |
| 1733787300 | 16.05 | -1.96 | -10.88 | 17.08 | 17.08 | 14.05 | 378258 |
| 1733528100 | 18.01 | -0.02 | -0.11 | 18.02 | 18.04 | 17.7211 | 30872 |
| 1733441700 | 18.03 | 0.17 | 0.95 | 18.05 | 18.165 | 17.7658 | 19418 |
| 1733355300 | 17.86 | 0.54 | 3.12 | 17.45 | 18.01 | 17.29 | 31802 |
| 1733268900 | 17.32 | -0.47 | -2.64 | 17.63 | 17.72 | 17.28 | 6669 |
| 1733182500 | 17.79 | -0.2 | -1.11 | 18 | 18 | 17.2545 | 30065 |
| 1732917840 | 17.99 | 0.05 | 0.28 | 18.21 | 18.3599 | 17.8 | 14900 |
| 1732750500 | 17.94 | 0.46 | 2.63 | 17.59 | 18.286 | 17.4 | 35127 |
| 1732664100 | 17.48 | -0.11 | -0.63 | 17.55 | 17.56 | 16.89 | 23542 |
| 1732577700 | 17.59 | 0.47 | 2.75 | 17.475 | 18.11 | 17.22 | 129668 |
| 1732318500 | 17.12 | 0.09 | 0.53 | 17.1 | 17.12 | 16.75 | 113685 |
| 1732232100 | 17.03 | -0.07 | -0.41 | 17.1 | 17.26 | 17.03 | 10763 |
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
