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 | 0.53 | 3.40179717587 | 15.58 | 16.17 | 15.295 | 1390251 | 15.67074055 | CS |
| 4 | 1.11 | 7.4 | 15 | 16.24 | 14.37 | 1806243 | 15.4798498 | CS |
| 12 | 1.77 | 12.3430962343 | 14.34 | 16.24 | 13.8 | 1899679 | 14.98234287 | CS |
| 26 | 1.53 | 10.4938271605 | 14.58 | 16.24 | 13.6001 | 2068807 | 14.67447595 | CS |
| 52 | -0.31 | -1.88794153471 | 16.42 | 17.9 | 13.6001 | 2133896 | 15.43501014 | CS |
| 156 | 0.99 | 6.54761904762 | 15.12 | 18.69 | 13.6001 | 1980964 | 15.82588237 | CS |
| 260 | 0.26 | 1.6403785489 | 15.85 | 18.69 | 4.48 | 2120340 | 14.31554112 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 16.11 | 0.37 | 2.35 | 15.7998 | 16.17 | 15.7998 | 1885198 |
| 1732232400 | 15.74 | 0.37 | 2.41 | 15.42 | 15.785 | 15.42 | 1049708 |
| 1732146000 | 15.37 | -0.07 | -0.45 | 15.3448 | 15.58 | 15.295 | 1462583 |
| 1732059600 | 15.44 | -0.08 | -0.52 | 15.43 | 15.445 | 15.31 | 1209590 |
| 1731973200 | 15.52 | 0.02 | 0.13 | 15.48 | 15.595 | 15.4 | 1243121 |
| 1731714000 | 15.5 | -0.09 | -0.58 | 15.75 | 15.84 | 15.46 | 1083261 |
| 1731627600 | 15.59 | -0.3 | -1.89 | 16.03 | 16.045 | 15.59 | 1809976 |
| 1731541200 | 15.89 | -0.01 | -0.06 | 15.93 | 16.0291 | 15.82 | 1458494 |
| 1731454800 | 15.9 | -0.09 | -0.56 | 15.94 | 16.07 | 15.81 | 1978852 |
| 1731368400 | 15.99 | 0.06 | 0.38 | 15.98 | 16.239999 | 15.86 | 2361602 |
| 1731109200 | 15.93 | 0.32 | 2.05 | 15.55 | 15.975 | 15.55 | 2338128 |
| 1731022800 | 15.61 | -0.13 | -0.83 | 15.695 | 15.89 | 15.6 | 1834201 |
| 1730936400 | 15.74 | 0.98 | 6.64 | 15.39 | 15.83 | 15.33 | 4390659 |
| 1730850000 | 14.76 | 0.03 | 0.20 | 14.52 | 14.94 | 14.37 | 2120004 |
| 1730763600 | 14.73 | 0.05 | 0.34 | 14.68 | 14.85 | 14.625 | 1705823 |
| 1730500800 | 14.68 | -0.09 | -0.61 | 14.8 | 14.95 | 14.67 | 1230838 |
| 1730414400 | 14.77 | -0.48 | -3.15 | 15.19 | 15.1903 | 14.755 | 1911406 |
| 1730328000 | 15.25 | 0.07 | 0.46 | 15.15 | 15.38 | 15.15 | 1945681 |
| 1730241600 | 15.18 | 0.08 | 0.53 | 15.06 | 15.21 | 14.97 | 1616784 |
| 1730155200 | 15.1 | 0.21 | 1.41 | 15 | 15.165 | 14.99 | 1280563 |
| 1729896000 | 14.89 | -0.04 | -0.27 | 15.01 | 15.08 | 14.865 | 1068919 |
| 1729809600 | 14.93 | 0.24 | 1.63 | 14.74 | 14.935 | 14.68 | 1101457 |
| 1729723200 | 14.69 | -0.2 | -1.34 | 14.8 | 14.81 | 14.6 | 1438273 |
| 1729636800 | 14.89 | -0.1 | -0.67 | 14.96 | 15.015 | 14.865 | 1709556 |
| 1729550400 | 14.99 | -0.01 | -0.07 | 15 | 15.02 | 14.86 | 1528106 |
| 1729291200 | 15 | -0.23 | -1.51 | 15.26 | 15.27 | 14.96 | 1131230 |
| 1729204800 | 15.23 | -0.01 | -0.07 | 15.23 | 15.25 | 15.1 | 1321546 |
| 1729118400 | 15.24 | 0.23 | 1.53 | 15.05 | 15.275 | 15.03 | 1368249 |
| 1729032000 | 15.01 | 0.02 | 0.13 | 14.97 | 15.22 | 14.95 | 1650209 |
| 1728945600 | 14.99 | -0.2 | -1.32 | 15.19 | 15.19 | 14.9699 | 1416324 |
| 1728686400 | 15.19 | 0.13 | 0.86 | 15.06 | 15.26 | 14.995 | 2768501 |
| 1728600000 | 15.06 | -0.04 | -0.26 | 15 | 15.14 | 14.955 | 2759013 |
| 1728513600 | 15.1 | -0.07 | -0.46 | 15.17 | 15.245 | 15.05 | 1874430 |
| 1728427200 | 15.17 | 0.07 | 0.46 | 14.91 | 15.23 | 14.755 | 2307302 |
| 1728340800 | 15.1 | -0.1 | -0.66 | 15.12 | 15.225 | 15.06 | 2372083 |
| 1728081600 | 15.2 | 0.52 | 3.54 | 14.91 | 15.21 | 14.88 | 1472080 |
| 1727995200 | 14.68 | -0.12 | -0.81 | 14.67 | 14.7 | 14.465 | 1124099 |
| 1727908800 | 14.8 | 0 | 0.00 | 14.76 | 14.955 | 14.76 | 1501903 |
| 1727822400 | 14.8 | -0.05 | -0.34 | 14.86 | 14.9 | 14.64 | 1262034 |
| 1727735520 | 14.85 | -0.29 | -1.92 | 15 | 15.035 | 14.7 | 1793143 |
| 1727476800 | 15.14 | 0.05 | 0.33 | 15.19 | 15.315 | 15.025 | 1521923 |
| 1727390400 | 15.09 | 0.11 | 0.73 | 15.09 | 15.19 | 14.985 | 1570730 |
| 1727304000 | 14.98 | -0.27 | -1.77 | 15.26 | 15.295 | 14.945 | 1325374 |
| 1727217600 | 15.25 | 0.05 | 0.33 | 15.2 | 15.315 | 15.14 | 1780237 |
| 1727131200 | 15.2 | -0.15 | -0.98 | 15.38 | 15.405 | 15.15 | 1546629 |
| 1726872000 | 15.35 | 0.17 | 1.12 | 15.08 | 15.445 | 15.01 | 5585395 |
| 1726785600 | 15.18 | 0.72 | 4.98 | 14.7102 | 15.2 | 14.64 | 2389695 |
| 1726699200 | 14.46 | 0.08 | 0.56 | 14.41 | 14.69 | 14.325 | 1883247 |
| 1726612800 | 14.38 | 0.04 | 0.28 | 14.43 | 14.58 | 14.335 | 2039275 |
| 1726526400 | 14.34 | 0.06 | 0.42 | 14.34 | 14.435 | 14.26 | 1733843 |
| 1726267200 | 14.28 | 0.11 | 0.78 | 14.25 | 14.3 | 14.15 | 1489475 |
| 1726180800 | 14.17 | 0.13 | 0.93 | 14.085 | 14.175 | 13.955 | 1239892 |
| 1726094400 | 14.04 | 0.02 | 0.14 | 13.91 | 14.06 | 13.8 | 1740448 |
| 1726008000 | 14.02 | -0.05 | -0.36 | 14.04 | 14.12 | 13.89 | 2811587 |
| 1725921600 | 14.07 | 0.11 | 0.79 | 13.96 | 14.2 | 13.805 | 3651997 |
| 1725662400 | 13.96 | 0.03 | 0.22 | 14.04 | 14.12 | 13.85 | 3136403 |
| 1725576000 | 13.93 | -0.15 | -1.07 | 14.07 | 14.115 | 13.905 | 2353905 |
| 1725489600 | 14.08 | -0.18 | -1.26 | 14.26 | 14.44 | 14.075 | 2222316 |
| 1725403200 | 14.26 | -0.18 | -1.25 | 14.37 | 14.4 | 14.21 | 2472745 |
| 1725057600 | 14.44 | 0.11 | 0.77 | 14.33 | 14.45 | 14.225 | 2386760 |
| 1724971200 | 14.33 | 0.07 | 0.49 | 14.36 | 14.495 | 14.29 | 1984950 |
| 1724884800 | 14.26 | -0.04 | -0.28 | 14.29 | 14.39 | 14.23 | 1536968 |
| 1724798400 | 14.3 | -0.12 | -0.83 | 14.36 | 14.5 | 14.28 | 1195383 |
| 1724712000 | 14.42 | -0.08 | -0.55 | 14.6 | 14.67 | 14.41 | 1656808 |
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
