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 | -3.16 | -12.5396825397 | 25.2 | 26.53 | 21.6955 | 6691247 | 23.95468964 | CS |
| 4 | -1.75 | -7.3560319462 | 23.79 | 26.53 | 20.25 | 6977455 | 23.68350276 | CS |
| 12 | -0.555 | -2.45629564063 | 22.595 | 29.825 | 19.82 | 6533968 | 23.85508041 | CS |
| 26 | 11.44 | 107.924528302 | 10.6 | 29.825 | 9.02 | 7344720 | 20.78095889 | CS |
| 52 | 11.19 | 103.133640553 | 10.85 | 29.825 | 9.02 | 6680624 | 17.07043553 | CS |
| 156 | -2.06 | -8.54771784232 | 24.1 | 31.47 | 8.4124 | 4717243 | 16.58405858 | CS |
| 260 | 16.64 | 308.148148148 | 5.4 | 44.95 | 4.4 | 4473453 | 18.27503397 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 21.99 | -0.29 | -1.30 | 22 | 22.11 | 21.13 | 4480223 |
| 1743028800 | 22.28 | -0.83 | -3.59 | 23.08 | 23.68 | 22.065 | 4822921 |
| 1742942400 | 23.11 | 0.08 | 0.35 | 23.02 | 23.75 | 22.8101 | 3695359 |
| 1742856000 | 23.03 | -0.92 | -3.84 | 24.49 | 24.54 | 23.005 | 5734969 |
| 1742596800 | 23.95 | -1.46 | -5.75 | 25 | 25.1477 | 23.23 | 5997550 |
| 1742510400 | 25.41 | 1.1 | 4.52 | 25.2 | 26.53 | 24.55 | 11364006 |
| 1742424000 | 24.31 | 0.5 | 2.10 | 23.34 | 25.155 | 23.3 | 4564357 |
| 1742337600 | 23.81 | -0.38 | -1.57 | 23.24 | 24 | 22.39 | 5423475 |
| 1742251200 | 24.19 | -0.28 | -1.14 | 24.4 | 25.28 | 24.07 | 4469422 |
| 1741992000 | 24.47 | 0.54 | 2.26 | 24.37 | 25.07 | 24.0132 | 4500907 |
| 1741905600 | 23.93 | -0.62 | -2.53 | 24.5 | 24.6314 | 23.66 | 4921874 |
| 1741819200 | 24.55 | -0.45 | -1.80 | 25.49 | 25.86 | 24.2 | 5796331 |
| 1741732800 | 25 | 2.38 | 10.52 | 22.69 | 25.23 | 22.62 | 6877567 |
| 1741646400 | 22.62 | -0.46 | -1.99 | 22.41 | 23.29 | 22.04 | 5488867 |
| 1741390800 | 23.08 | 0.69 | 3.08 | 22.96 | 23.425 | 21.56 | 5727340 |
| 1741304400 | 22.39 | -1.73 | -7.17 | 23.29 | 24.28 | 21.74 | 7825059 |
| 1741218000 | 24.12 | 1.42 | 6.26 | 23.04 | 24.375 | 22.25 | 6891563 |
| 1741131600 | 22.7 | -0.72 | -3.07 | 21.95 | 23.14 | 20.25 | 12900649 |
| 1741045200 | 23.42 | -0.6 | -2.50 | 24.38 | 25.31 | 23.05 | 9014380 |
| 1740786000 | 24.02 | 0.98 | 4.25 | 23.36 | 24.22 | 22.33 | 11932710 |
| 1740699600 | 23.04 | -0.36 | -1.54 | 23.79 | 24.76 | 22.7 | 9830506 |
| 1740613200 | 23.4 | 1.43 | 6.51 | 22.87 | 23.95 | 22.6998 | 5149223 |
| 1740526800 | 21.97 | -0.73 | -3.22 | 22.65 | 22.71 | 20.69 | 8031458 |
| 1740440400 | 22.7 | -1.47 | -6.08 | 24.21 | 24.23 | 21.73 | 8493112 |
| 1740181200 | 24.17 | -1.82 | -7.00 | 26.5 | 26.63 | 24 | 4933398 |
| 1740094800 | 25.99 | -0.51 | -1.92 | 27.28 | 27.8 | 25.48 | 6352262 |
| 1740008400 | 26.5 | 0.48 | 1.84 | 26 | 26.79 | 25.42 | 3359950 |
| 1739922000 | 26.02 | 0.61 | 2.40 | 25.29 | 26.6 | 24.885 | 5064326 |
| 1739576400 | 25.41 | 0.7 | 2.83 | 24.78 | 25.64 | 24.4 | 4474978 |
| 1739490000 | 24.71 | 1.23 | 5.24 | 24.03 | 24.7469 | 23.52 | 4872602 |
| 1739403600 | 23.48 | -0.59 | -2.45 | 23.43 | 23.87 | 23.1 | 2984076 |
| 1739317200 | 24.07 | -1.32 | -5.20 | 24.77 | 25.06 | 24.04 | 4436079 |
| 1739230800 | 25.39 | 0.61 | 2.46 | 24.85 | 25.598 | 24.5 | 3010107 |
| 1738971600 | 24.78 | 0 | 0.00 | 25 | 25.46 | 24.08 | 4086594 |
| 1738885200 | 24.78 | 0.52 | 2.14 | 24.37 | 25.41 | 24.1 | 4139837 |
| 1738798800 | 24.26 | 1.15 | 4.98 | 23.96 | 25.31 | 23.69 | 5479731 |
| 1738712400 | 23.11 | -0.46 | -1.95 | 23.7 | 24.12 | 23.0493 | 3243849 |
| 1738626000 | 23.57 | -0.01 | -0.04 | 22 | 24.54 | 21.9 | 5290202 |
| 1738366800 | 23.58 | 0.06 | 0.26 | 23.4 | 24.55 | 23.15 | 6242607 |
| 1738280400 | 23.52 | 1.14 | 5.09 | 23.12 | 24.16 | 23.03 | 7123811 |
| 1738194000 | 22.38 | 1.98 | 9.71 | 21.1 | 22.79 | 21.07 | 9892613 |
| 1738107600 | 20.4 | -2.02 | -9.01 | 22.61 | 22.72 | 19.82 | 16573496 |
| 1738021200 | 22.42 | -7.39 | -24.79 | 24.3919 | 24.6 | 21 | 21441988 |
| 1737762000 | 29.81 | 4.28 | 16.76 | 27.72 | 29.825 | 27.72 | 12325551 |
| 1737675600 | 25.53 | 0 | 0.00 | 25.53 | 25.53 | 25.53 | 0 |
| 1737589200 | 25.53 | -0.22 | -0.85 | 26.64 | 26.87 | 25.47 | 7371715 |
| 1737502800 | 25.75 | 1.83 | 7.65 | 24.11 | 25.9 | 23.33 | 7186089 |
| 1737157200 | 23.92 | 0.36 | 1.53 | 24.25 | 25.22 | 23.6905 | 5708712 |
| 1737070800 | 23.56 | 0.91 | 4.02 | 23.45 | 23.73 | 22.82 | 3014749 |
| 1736984400 | 22.65 | 0.35 | 1.57 | 23.25 | 23.81 | 22.65 | 3401034 |
| 1736898000 | 22.3 | -0.73 | -3.17 | 23.69 | 24.4199 | 22.17 | 5122860 |
| 1736811600 | 23.03 | -0.55 | -2.33 | 23.1 | 23.27 | 21.57 | 5347603 |
| 1736552400 | 23.58 | -0.8 | -3.28 | 23.9 | 24.14 | 22.84 | 4714172 |
| 1736379600 | 24.38 | -0.68 | -2.71 | 24.22 | 24.77 | 23.53 | 6431292 |
| 1736293200 | 25.06 | -0.42 | -1.65 | 25.6 | 26.24 | 24.42 | 4843738 |
| 1736206800 | 25.48 | 1.16 | 4.77 | 24.9 | 26.09 | 24.5 | 6589986 |
| 1735947600 | 24.32 | 0.95 | 4.07 | 23.54 | 25.37 | 23.45 | 6437990 |
| 1735861200 | 23.37 | 1.16 | 5.22 | 22.51 | 23.65 | 22.37 | 4199200 |
| 1735688400 | 22.21 | -0.3 | -1.33 | 22.58 | 22.82 | 22.07 | 3815882 |
| 1735602000 | 22.51 | -0.39 | -1.70 | 22.21 | 22.99 | 22.05 | 4243900 |
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
