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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 14.2501 | -0.05 | -0.35 | 14.31 | 14.5 | 14.21 | 905 |
| 1732578000 | 14.3001 | -0.09 | -0.62 | 14.38 | 14.38 | 14.3001 | 479 |
| 1732318800 | 14.39 | -0.24 | -1.64 | 14.5742 | 14.5742 | 14.39 | 770 |
| 1732232400 | 14.6303 | 0 | 0.00 | 14.6303 | 14.6303 | 14.6303 | 0 |
| 1732146000 | 14.6303 | 0.25 | 1.74 | 14.6303 | 14.6303 | 14.6303 | 460 |
| 1732059600 | 14.3801 | -0.62 | -4.13 | 15.06 | 15.06 | 14.3801 | 917 |
| 1731973200 | 15 | -0.02 | -0.13 | 15.25 | 15.25 | 14.94 | 460 |
| 1731714000 | 15.02 | -0.05 | -0.33 | 15 | 15.3426 | 15 | 563 |
| 1731627600 | 15.07 | -0.89 | -5.58 | 15 | 15.39 | 15 | 307 |
| 1731541200 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 166 |
| 1731454800 | 15.96 | 0.46 | 2.97 | 15.03 | 15.97 | 15.001 | 2221 |
| 1731368400 | 15.5 | 0.33 | 2.18 | 15.3 | 15.54 | 15.2 | 8955 |
| 1731109200 | 15.1696 | 1.05 | 7.43 | 14.5 | 15.4 | 14.5 | 796 |
| 1731022800 | 14.12 | -0.13 | -0.90 | 14.5 | 14.5 | 14.12 | 580 |
| 1730936400 | 14.248 | -0.69 | -4.61 | 14.55 | 14.78 | 14.12 | 788 |
| 1730850000 | 14.9368 | 0.41 | 2.79 | 14.9368 | 14.9368 | 14.9368 | 1025 |
| 1730763600 | 14.5311 | 0 | 0.00 | 14.79 | 14.79 | 14.5311 | 109 |
| 1730500800 | 14.5311 | -0.54 | -3.56 | 14.309 | 14.75 | 14.309 | 731 |
| 1730414400 | 15.0681 | 0.45 | 3.06 | 15.0681 | 15.0681 | 15.0681 | 3508 |
| 1730328000 | 14.62 | -0.13 | -0.88 | 14.4 | 14.62 | 14.4 | 474 |
| 1730241600 | 14.75 | -0.56 | -3.66 | 15.2 | 15.31 | 14.75 | 1227 |
| 1730155200 | 15.31 | 0.76 | 5.22 | 14.4 | 15.31 | 14.3 | 1004 |
| 1729896000 | 14.55 | 0.15 | 1.04 | 14.4 | 14.55 | 14.35 | 126 |
| 1729809600 | 14.4 | 0.06 | 0.42 | 14.4 | 14.4 | 14.4 | 150 |
| 1729723200 | 14.34 | -0.16 | -1.10 | 14.81 | 14.81 | 14.33 | 400 |
| 1729636800 | 14.5 | -0.48 | -3.20 | 14.96 | 15.45 | 13.95 | 2969 |
| 1729550400 | 14.9788 | 0 | 0.00 | 14.9788 | 14.9788 | 14.9788 | 91 |
| 1729291200 | 14.9788 | 0.73 | 5.11 | 14.29 | 14.9788 | 13.1 | 1018 |
| 1729204800 | 14.25 | 0 | 0.00 | 14.77 | 14.77 | 14.25 | 12 |
| 1729118400 | 14.25 | 0.16 | 1.14 | 13.89 | 14.28 | 13.89 | 2089 |
| 1729032000 | 14.09 | -0.55 | -3.76 | 14.71 | 15.2499 | 14.09 | 902 |
| 1728945600 | 14.64 | -0.27 | -1.81 | 14.78 | 14.78 | 13.47 | 1271 |
| 1728686400 | 14.91 | 0.13 | 0.88 | 14.8 | 15.184 | 14.78 | 949 |
| 1728600000 | 14.78 | -0.55 | -3.57 | 15.88 | 15.88 | 14.65 | 2541 |
| 1728513600 | 15.3278 | 0 | 0.00 | 15.3278 | 15.3278 | 15.3278 | 25 |
| 1728427200 | 15.3278 | -1.67 | -9.84 | 15.91 | 16.338 | 15.3278 | 3036 |
| 1728340800 | 17 | 1.1 | 6.92 | 17 | 17 | 17 | 486 |
| 1728081600 | 15.9 | -0.38 | -2.35 | 15.92 | 16.484 | 15.53 | 6036 |
| 1727995200 | 16.2823 | 0 | 0.00 | 16.2823 | 16.2823 | 16.2823 | 104 |
| 1727908800 | 16.2823 | -0.57 | -3.37 | 16.2823 | 16.2823 | 16.2823 | 272 |
| 1727822400 | 16.85 | 0.37 | 2.25 | 16.6 | 17.61 | 16.46 | 1605 |
| 1727736000 | 16.4799 | -1.19 | -6.74 | 17.3922 | 17.3922 | 15.77 | 5634 |
| 1727476800 | 17.67 | 0.01 | 0.06 | 17.25 | 17.8746 | 17.02 | 1798 |
| 1727390400 | 17.66 | -0.34 | -1.89 | 17.45 | 18.78 | 17.45 | 2653 |
| 1727304000 | 18 | 0 | 0.00 | 18 | 18.1 | 18 | 333 |
| 1727217600 | 18 | -0.1 | -0.55 | 18 | 18 | 17.765 | 1139 |
| 1727131200 | 18.1 | -0.19 | -1.04 | 17.94 | 18.1425 | 17.94 | 653 |
| 1726872000 | 18.29 | 0.23 | 1.27 | 17.11 | 18.46 | 17.11 | 948 |
| 1726785600 | 18.06 | 0.01 | 0.06 | 18.25 | 18.78 | 18.06 | 2750 |
| 1726699200 | 18.05 | 0.17 | 0.95 | 16.95 | 18.77 | 16.95 | 3398 |
| 1726612800 | 17.88 | 0.95 | 5.61 | 17.1 | 18.3 | 16.95 | 3931 |
| 1726526400 | 16.93 | -0.56 | -3.20 | 17.8225 | 18.248 | 16.93 | 4117 |
| 1726267200 | 17.49 | -0.31 | -1.74 | 18.0197 | 18.0197 | 17.49 | 276 |
| 1726180800 | 17.8 | -0.1 | -0.56 | 17.82 | 17.82 | 17.8 | 360 |
| 1726094400 | 17.9 | -0.44 | -2.41 | 17.93 | 17.93 | 17.47 | 526 |
| 1726008000 | 18.3424 | 0 | 0.00 | 17.17 | 18.3424 | 17.17 | 28 |
| 1725921600 | 18.3424 | -0.52 | -2.74 | 18.01 | 18.3424 | 17.3 | 3440 |
| 1725662400 | 18.86 | 0.61 | 3.34 | 18 | 18.86 | 17.1 | 7262 |
| 1725576000 | 18.25 | 1.22 | 7.16 | 17.81 | 18.83 | 17.81 | 2500 |
| 1725489600 | 17.03 | 0.21 | 1.25 | 17.24 | 18.4846 | 17.03 | 3730 |
| 1725403200 | 16.82 | 0 | 0.00 | 16.82 | 16.82 | 16.82 | 0 |
| 1725057600 | 16.82 | -0.2 | -1.18 | 16.059999 | 16.82 | 15.41 | 1714 |
| 1724971200 | 17.02 | 0 | 0.00 | 17.02 | 17.02 | 17.02 | 0 |
| 1724884800 | 17.02 | -0.78 | -4.38 | 17.96 | 17.96 | 17.02 | 346 |
| 1724798400 | 17.8 | 0.74 | 4.34 | 17.71 | 17.8 | 17.71 | 315 |
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
