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 | -0.14 | -0.951086956522 | 14.72 | 15.55 | 13.55 | 612114 | 14.98878554 | CS |
| 4 | -0.24 | -1.61943319838 | 14.82 | 15.59 | 13.55 | 490040 | 14.71623128 | CS |
| 12 | -1.98 | -11.9565217391 | 16.56 | 17.34 | 13.55 | 370785 | 15.0516262 | CS |
| 26 | -4.6 | -23.9833159541 | 19.18 | 20.72 | 13.55 | 346936 | 16.53784825 | CS |
| 52 | -0.42 | -2.8 | 15 | 20.72 | 13.55 | 365667 | 16.78983631 | CS |
| 156 | -0.42 | -2.8 | 15 | 20.72 | 13.55 | 365667 | 16.78983631 | CS |
| 260 | -0.42 | -2.8 | 15 | 20.72 | 13.55 | 365667 | 16.78983631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 14.97 | -0.35 | -2.28 | 15.26 | 15.35 | 14.875 | 422873 |
| 1741218000 | 15.32 | 0.29 | 1.93 | 15.17 | 15.47 | 15.02 | 492276 |
| 1741131600 | 15.03 | -0.03 | -0.20 | 15.09 | 15.16 | 14.73 | 576625 |
| 1741045200 | 15.06 | 0.4 | 2.73 | 15.13 | 15.55 | 14.92 | 842317 |
| 1740786000 | 14.66 | -0.5 | -3.30 | 14.72 | 14.85 | 13.55 | 726478 |
| 1740699600 | 15.16 | 1.15 | 8.21 | 15.5 | 15.59 | 14.8205 | 1034481 |
| 1740613200 | 14.01 | -0.44 | -3.04 | 14.54 | 14.67 | 13.96 | 501636 |
| 1740526800 | 14.45 | 0.34 | 2.41 | 14.25 | 14.665 | 13.65 | 833681 |
| 1740440400 | 14.11 | 0.21 | 1.51 | 14 | 14.3 | 13.8 | 867573 |
| 1740181200 | 13.9 | -0.94 | -6.33 | 14.96 | 14.96 | 13.77 | 527830 |
| 1740094800 | 14.84 | 0.28 | 1.92 | 14.58 | 15.06 | 14.21 | 928911 |
| 1740008400 | 14.56 | -0.43 | -2.87 | 14.81 | 14.85 | 14.53 | 301909 |
| 1739922000 | 14.99 | 0.22 | 1.49 | 14.84 | 15.09 | 14.84 | 195839 |
| 1739576400 | 14.77 | -0.28 | -1.86 | 15.15 | 15.22 | 14.71 | 224954 |
| 1739490000 | 15.05 | 0.54 | 3.72 | 14.82 | 15.09 | 14.61 | 173659 |
| 1739403600 | 14.51 | -0.43 | -2.88 | 15.01 | 15.01 | 14.31 | 131564 |
| 1739317200 | 14.94 | 0.22 | 1.49 | 14.65 | 15.09 | 14.6 | 152294 |
| 1739230800 | 14.72 | -0.28 | -1.87 | 14.79 | 15.05 | 14.545 | 233274 |
| 1738971600 | 15 | 0.14 | 0.94 | 14.82 | 15.13 | 14.71 | 142592 |
| 1738885200 | 14.86 | -0.22 | -1.46 | 15.08 | 15.35 | 14.78 | 135193 |
| 1738798800 | 15.08 | -0.13 | -0.85 | 15.5 | 15.5 | 14.97 | 173490 |
| 1738712400 | 15.21 | 0.09 | 0.60 | 15.08 | 15.3 | 14.87 | 262617 |
| 1738626000 | 15.12 | 0.12 | 0.80 | 14.82 | 15.175 | 14.6554 | 367456 |
| 1738366800 | 15 | -0.05 | -0.33 | 15.02 | 15.14 | 14.8 | 327280 |
| 1738280400 | 15.05 | 0.35 | 2.38 | 14.72 | 15.065 | 14.72 | 188543 |
| 1738194000 | 14.7 | -0.1 | -0.68 | 14.78 | 14.92 | 14.6 | 159789 |
| 1738107600 | 14.8 | -0.4 | -2.63 | 15.44 | 15.4474 | 14.68 | 256574 |
| 1738021200 | 15.2 | 0.95 | 6.67 | 14.36 | 15.65 | 14.36 | 574399 |
| 1737762000 | 14.25 | -0.29 | -1.99 | 15.1 | 15.19 | 14.215 | 434813 |
| 1737675600 | 14.54 | 0 | 0.00 | 14.54 | 14.54 | 14.54 | 0 |
| 1737589200 | 14.54 | 0.33 | 2.32 | 14.21 | 14.68 | 14.08 | 770363 |
| 1737502800 | 14.21 | 0.11 | 0.78 | 13.62 | 14.21 | 13.62 | 872876 |
| 1737157200 | 14.1 | 0.3 | 2.17 | 13.9 | 14.28 | 13.87 | 259514 |
| 1737070800 | 13.8 | 0 | 0.00 | 13.86 | 14.235 | 13.69 | 312363 |
| 1736984400 | 13.8 | -0.25 | -1.78 | 14.44 | 14.68 | 13.685 | 403147 |
| 1736898000 | 14.05 | -2 | -12.46 | 15.8 | 15.98 | 14 | 656358 |
| 1736811600 | 16.05 | 0.25 | 1.58 | 15.71 | 16.19 | 15.47 | 124739 |
| 1736552400 | 15.8 | -0.63 | -3.83 | 16.219999 | 16.27 | 15.75 | 143045 |
| 1736379600 | 16.43 | 0.07 | 0.43 | 16.27 | 16.43 | 15.9801 | 97685 |
| 1736293200 | 16.36 | 0.44 | 2.76 | 15.94 | 16.52 | 15.94 | 178645 |
| 1736206800 | 15.92 | -0.72 | -4.33 | 16.62 | 16.75 | 15.79 | 280838 |
| 1735947600 | 16.64 | -0.21 | -1.25 | 17.14 | 17.14 | 16.52 | 327534 |
| 1735861200 | 16.85 | -0.23 | -1.35 | 17.09 | 17.2917 | 16.645 | 291046 |
| 1735688400 | 17.08 | 0.45 | 2.71 | 16.82 | 17.1 | 16.765 | 294769 |
| 1735602000 | 16.629999 | -0.28 | -1.66 | 16.91 | 16.9699 | 16.495 | 392397 |
| 1735342800 | 16.91 | 0.22 | 1.32 | 17.1 | 17.34 | 16.67 | 348605 |
| 1735256400 | 16.69 | 0.62 | 3.86 | 15.96 | 16.7 | 15.96 | 242432 |
| 1735077840 | 16.07 | 0.17 | 1.07 | 15.89 | 16.14 | 15.67 | 46129 |
| 1734997200 | 15.9 | -0.11 | -0.69 | 16 | 16.03 | 15.62 | 132406 |
| 1734738000 | 16.01 | -0.04 | -0.25 | 15.95 | 16.3 | 15.83 | 487247 |
| 1734651600 | 16.05 | -0.11 | -0.68 | 16.16 | 16.26 | 15.88 | 197493 |
| 1734565200 | 16.16 | -0.62 | -3.69 | 16.87 | 17.07 | 16.149999 | 313027 |
| 1734478800 | 16.78 | 0.16 | 0.96 | 16.44 | 17.29 | 16.34 | 270454 |
| 1734392400 | 16.62 | -0.07 | -0.42 | 16.71 | 17.02 | 16.475 | 241167 |
| 1734133200 | 16.69 | -0.01 | -0.06 | 16.559999 | 16.92 | 16.35 | 147209 |
| 1734046800 | 16.7 | -0.24 | -1.42 | 16.75 | 17.08 | 16.43 | 174309 |
| 1733960400 | 16.94 | 0.26 | 1.56 | 16.69 | 17.13 | 16.35 | 299864 |
| 1733874000 | 16.68 | 0.16 | 0.97 | 16.8 | 17.24 | 16.129999 | 408714 |
| 1733787600 | 16.52 | -0.13 | -0.78 | 16.62 | 17.14 | 16.34 | 397288 |
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
