Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.39 | 8.69293308318 | 15.99 | 18.235 | 15.83 | 840721 | 17.00354231 | CS |
| 4 | 5 | 40.3877221325 | 12.38 | 18.235 | 12.35 | 912861 | 15.16077402 | CS |
| 12 | 7.23 | 71.2315270936 | 10.15 | 18.235 | 10 | 781620 | 12.80786062 | CS |
| 26 | 6.22 | 55.7347670251 | 11.16 | 18.235 | 7.05 | 738051 | 11.20369866 | CS |
| 52 | 12.23 | 237.475728155 | 5.15 | 18.235 | 4.245 | 918399 | 8.85864936 | CS |
| 156 | 14.12 | 433.128834356 | 3.26 | 18.235 | 2.03 | 716296 | 6.0164489 | CS |
| 260 | 13.65 | 365.951742627 | 3.73 | 18.235 | 2.03 | 703395 | 5.10510305 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 16.55 | 0.15 | 0.91 | 16.44 | 16.76 | 15.95 | 584324 |
| 1732232400 | 16.399999 | -1.17 | -6.66 | 17.68 | 18.235 | 16.0208 | 1120473 |
| 1732146000 | 17.57 | 0.33 | 1.91 | 17.49 | 17.6663 | 16.95 | 603027 |
| 1732059600 | 17.24 | -0.44 | -2.49 | 17.15 | 17.65 | 16.83 | 959288 |
| 1731973200 | 17.68 | 1.43 | 8.80 | 16.55 | 18.06 | 16.25 | 876807 |
| 1731714000 | 16.25 | 0.21 | 1.31 | 15.99 | 16.7 | 15.83 | 644012 |
| 1731627600 | 16.04 | -0.14 | -0.87 | 16.309999 | 16.48 | 15.69 | 554720 |
| 1731541200 | 16.18 | 0.42 | 2.66 | 15.82 | 16.3799 | 15.56 | 651384 |
| 1731454800 | 15.76 | 0.19 | 1.22 | 15.54 | 15.9 | 15.2 | 517667 |
| 1731368400 | 15.57 | 0.2 | 1.30 | 15.54 | 15.65 | 14.6601 | 374828 |
| 1731109200 | 15.37 | -0.4 | -2.54 | 15.8 | 15.95 | 15.06 | 755550 |
| 1731022800 | 15.77 | 0.48 | 3.14 | 15.33 | 16.12 | 15.254 | 1373681 |
| 1730936400 | 15.29 | 1.19 | 8.44 | 14.26 | 15.33 | 13.9501 | 2261582 |
| 1730850000 | 14.1 | 0.39 | 2.84 | 13.65 | 14.28 | 13.36 | 1034208 |
| 1730763600 | 13.71 | -0.07 | -0.51 | 13.78 | 14.13 | 13.5 | 538390 |
| 1730500800 | 13.78 | 0.01 | 0.07 | 13.85 | 14.21 | 13.76 | 872849 |
| 1730414400 | 13.77 | 0.2 | 1.47 | 13.56 | 13.906468 | 13.2218 | 860603 |
| 1730328000 | 13.57 | -0.29 | -2.09 | 13.75 | 14.03 | 13.36 | 574620 |
| 1730241600 | 13.86 | 0.05 | 0.36 | 14.01 | 14.44 | 13.78 | 816081 |
| 1730155200 | 13.81 | 0.36 | 2.68 | 13.6 | 14.45 | 13.6 | 1424252 |
| 1729896000 | 13.45 | 1.08 | 8.73 | 12.38 | 13.5154 | 12.35 | 1443199 |
| 1729809600 | 12.37 | 1.04 | 9.18 | 11.4 | 12.39 | 11.38 | 956891 |
| 1729723200 | 11.33 | -0.26 | -2.24 | 11.53 | 11.59 | 11.2201 | 297555 |
| 1729636800 | 11.59 | -0.07 | -0.60 | 11.59 | 11.6916 | 11.48 | 209224 |
| 1729550400 | 11.66 | 0.1 | 0.87 | 11.56 | 11.72 | 11.27 | 424399 |
| 1729291200 | 11.56 | 0.24 | 2.12 | 11.26 | 11.62 | 11.18 | 342019 |
| 1729204800 | 11.32 | -0.02 | -0.18 | 11.4 | 11.62 | 11.18 | 570865 |
| 1729118400 | 11.34 | -0.7 | -5.81 | 12.09 | 12.23 | 11.34 | 652352 |
| 1729032000 | 12.04 | 0.02 | 0.17 | 11.96 | 12.21 | 11.7967 | 425994 |
| 1728945600 | 12.02 | -0.33 | -2.67 | 12.39 | 12.73 | 11.92 | 573528 |
| 1728686400 | 12.35 | 0.41 | 3.43 | 11.96 | 12.44 | 11.78 | 430585 |
| 1728600000 | 11.94 | 0.23 | 1.96 | 11.73 | 12.05 | 11.46 | 691637 |
| 1728513600 | 11.71 | 0.39 | 3.45 | 11.23 | 11.83 | 11.06 | 666939 |
| 1728427200 | 11.32 | 0.51 | 4.72 | 10.72 | 11.32 | 10.72 | 415918 |
| 1728340800 | 10.81 | -0.32 | -2.88 | 11.01 | 11.01 | 10.69 | 372211 |
| 1728081600 | 11.13 | 0.04 | 0.36 | 11.25 | 11.26 | 10.94 | 594567 |
| 1727995200 | 11.09 | 0.64 | 6.12 | 10.36 | 11.11 | 10.3549 | 613504 |
| 1727908800 | 10.45 | -0.04 | -0.38 | 10.49 | 10.6 | 10.24 | 309834 |
| 1727822400 | 10.49 | 0.12 | 1.16 | 10.37 | 10.64 | 10.06 | 463469 |
| 1727736000 | 10.37 | -0.55 | -5.04 | 10.89 | 10.9 | 10.235 | 777048 |
| 1727476800 | 10.92 | 0.18 | 1.68 | 10.75 | 11.03 | 10.622 | 380578 |
| 1727390400 | 10.74 | -0.17 | -1.56 | 11.06 | 11.1465 | 10.7 | 582344 |
| 1727304000 | 10.91 | -0.51 | -4.47 | 11.42 | 11.49 | 10.85 | 1147206 |
| 1727217600 | 11.42 | -0.15 | -1.30 | 11.68 | 11.81 | 11.362 | 617769 |
| 1727131200 | 11.57 | -0.28 | -2.36 | 11.84 | 11.96 | 11.45 | 726025 |
| 1726872000 | 11.85 | -0.19 | -1.58 | 12.01 | 12.04 | 11.76 | 580574 |
| 1726785600 | 12.04 | 0.29 | 2.47 | 12.07 | 12.4 | 11.83 | 969913 |
| 1726699200 | 11.75 | 0.41 | 3.62 | 11.41 | 11.92 | 11.29 | 1052275 |
| 1726612800 | 11.34 | 0.01 | 0.09 | 11.41 | 11.49 | 11.09 | 764410 |
| 1726526400 | 11.33 | -0.01 | -0.09 | 11.35 | 12.025 | 11.28 | 1028754 |
| 1726267200 | 11.34 | 0.25 | 2.25 | 11.23 | 11.4 | 11.0701 | 735229 |
| 1726180800 | 11.09 | 0.16 | 1.46 | 10.95 | 11.22 | 10.86 | 491559 |
| 1726094400 | 10.93 | 0.2 | 1.86 | 10.7 | 11.32 | 10.65 | 872374 |
| 1726008000 | 10.73 | -0.33 | -2.98 | 11.03 | 11.0508 | 10.37 | 805040 |
| 1725921600 | 11.06 | 0.06 | 0.55 | 11.01 | 11.4199 | 10.99 | 861287 |
| 1725662400 | 11 | -0.3 | -2.65 | 11.3 | 11.34 | 10.62 | 797248 |
| 1725576000 | 11.3 | -0.17 | -1.48 | 11.5 | 11.6499 | 11.2 | 748773 |
| 1725489600 | 11.47 | 1.04 | 9.97 | 10.54 | 11.51 | 10.355 | 2372987 |
| 1725403200 | 10.43 | 0.19 | 1.86 | 10.26 | 10.8599 | 10 | 1087846 |
| 1725057600 | 10.24 | 0.24 | 2.40 | 10.15 | 10.82 | 10.085 | 1447624 |
| 1724971200 | 10 | 0.54 | 5.71 | 9.5 | 10.02 | 9.34 | 788084 |
| 1724884800 | 9.46 | 0 | 0.00 | 9.4 | 9.51 | 9.2352 | 484854 |
| 1724798400 | 9.46 | 0.14 | 1.50 | 9.3 | 9.57 | 9.23 | 399219 |
| 1724712000 | 9.32 | -0.36 | -3.72 | 9.61 | 9.7545 | 9.19 | 569055 |
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
