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 | -0.22 | -1.32052821128 | 16.66 | 16.9999 | 16.36 | 15603 | 16.59753008 | CS |
| 4 | -1.33 | -7.48452447946 | 17.77 | 17.9199 | 16.36 | 15956 | 16.88514776 | CS |
| 12 | -0.41 | -2.43323442136 | 16.85 | 18.74 | 16.36 | 15133 | 17.44994118 | CS |
| 26 | 0.93 | 5.99613152805 | 15.51 | 18.74 | 15.1757 | 15001 | 16.64212649 | CS |
| 52 | 2.19 | 15.3684210526 | 14.25 | 18.74 | 14.2 | 22047 | 16.38070503 | CS |
| 156 | -8.13 | -33.0891330891 | 24.57 | 24.7 | 13.13 | 26450 | 17.16848062 | CS |
| 260 | -8.51 | -34.1082164329 | 24.95 | 26.25 | 13.13 | 35150 | 20.111195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 16.44 | -0.09 | -0.54 | 16.579999 | 16.75 | 16.43 | 110772 |
| 1732750800 | 16.53 | 0.04 | 0.24 | 16.489999 | 16.579999 | 16.36 | 19191 |
| 1732664400 | 16.489999 | -0.31 | -1.85 | 16.84 | 16.84 | 16.36 | 21305 |
| 1732578000 | 16.8 | 0.09 | 0.54 | 16.83 | 16.9999 | 16.67 | 12468 |
| 1732318800 | 16.71 | 0.05 | 0.30 | 16.66 | 16.7683 | 16.559999 | 9447 |
| 1732232400 | 16.66 | 0.15 | 0.91 | 16.5 | 16.739999 | 16.5 | 13854 |
| 1732146000 | 16.51 | -0.14 | -0.84 | 16.48 | 16.535 | 16.39 | 15200 |
| 1732059600 | 16.649999 | 0.08 | 0.48 | 16.52 | 16.8 | 16.52 | 13239 |
| 1731973200 | 16.57 | 0.06 | 0.36 | 16.45 | 16.6 | 16.45 | 15325 |
| 1731714000 | 16.51 | -0.36 | -2.13 | 16.75 | 16.75 | 16.379999 | 57896 |
| 1731627600 | 16.87 | -0.03 | -0.18 | 17 | 17 | 16.73 | 8371 |
| 1731541200 | 16.9 | -0.05 | -0.29 | 17.1 | 17.356282 | 16.78 | 14042 |
| 1731454800 | 16.95 | -0.52 | -2.98 | 17.35 | 17.566911 | 16.95 | 24909 |
| 1731368400 | 17.47 | -0.37 | -2.07 | 17.9 | 17.9 | 17.365 | 5702 |
| 1731109200 | 17.84 | 0.33 | 1.88 | 17.59 | 17.9199 | 17.4469 | 16715 |
| 1731022800 | 17.51 | 0.05 | 0.26 | 17.52 | 17.65 | 17.26 | 8803 |
| 1730936400 | 17.465 | -0.28 | -1.55 | 17.7 | 17.7 | 17.39 | 7660 |
| 1730850000 | 17.74 | 0.24 | 1.37 | 17.37 | 17.75 | 17.34 | 18194 |
| 1730763600 | 17.5 | 0.23 | 1.36 | 17.4 | 17.59 | 17.18 | 8648 |
| 1730500800 | 17.265 | -0.36 | -2.01 | 17.77 | 17.77 | 17.265 | 12187 |
| 1730414400 | 17.62 | 0.03 | 0.17 | 17.78 | 17.89 | 17.11 | 41437 |
| 1730328000 | 17.59 | 0.17 | 0.98 | 17.42 | 17.66 | 17.42 | 10561 |
| 1730241600 | 17.42 | -0.05 | -0.29 | 17.47 | 17.47 | 17.2 | 6890 |
| 1730155200 | 17.47 | 0.34 | 1.98 | 17.23 | 17.47 | 17.23 | 12648 |
| 1729896000 | 17.13 | -0.24 | -1.38 | 17.49 | 17.5 | 17.07 | 15931 |
| 1729809600 | 17.37 | 0.18 | 1.02 | 17.25 | 17.38 | 16.97 | 10686 |
| 1729723200 | 17.195 | -0.24 | -1.35 | 17.39 | 17.42 | 16.9901 | 8831 |
| 1729636800 | 17.43 | 0.31 | 1.81 | 17.21 | 17.43 | 17.13 | 10413 |
| 1729550400 | 17.12 | -0.61 | -3.44 | 17.74 | 17.75 | 17.1 | 19572 |
| 1729291200 | 17.73 | -0.11 | -0.62 | 17.92 | 17.92 | 17.55 | 13072 |
| 1729204800 | 17.84 | -0.29 | -1.57 | 18.06 | 18.06 | 17.84 | 9488 |
| 1729118400 | 18.125 | 0.05 | 0.30 | 18.07 | 18.16 | 17.94 | 5694 |
| 1729032000 | 18.07 | 0.01 | 0.06 | 17.92 | 18.11 | 17.73 | 20072 |
| 1728945600 | 18.06 | -0.17 | -0.93 | 18.21 | 18.21 | 17.975 | 8698 |
| 1728686400 | 18.23 | 0.24 | 1.33 | 17.97 | 18.252 | 17.77 | 13609 |
| 1728600000 | 17.99 | -0.11 | -0.60 | 18.05 | 18.05 | 17.8 | 9517 |
| 1728513600 | 18.0989 | 0.04 | 0.22 | 18.06 | 18.0989 | 17.9709 | 10193 |
| 1728427200 | 18.06 | 0.32 | 1.80 | 17.83 | 18.06 | 17.83 | 11403 |
| 1728340800 | 17.74 | -0.18 | -1.00 | 17.9 | 17.9 | 17.68 | 7239 |
| 1728081600 | 17.92 | 0.04 | 0.22 | 17.93 | 17.93 | 17.6001 | 17684 |
| 1727995200 | 17.88 | 0.03 | 0.17 | 17.72 | 18.18 | 17.72 | 19125 |
| 1727908800 | 17.85 | 0.07 | 0.39 | 17.88 | 17.96 | 17.82 | 21074 |
| 1727822400 | 17.78 | 0.38 | 2.18 | 17.57 | 17.84 | 17.4552 | 12274 |
| 1727736000 | 17.4 | -0.3 | -1.69 | 17.82 | 17.95 | 17.4 | 65148 |
| 1727476800 | 17.7 | -0.46 | -2.53 | 18.33 | 18.347 | 17.57 | 36856 |
| 1727390400 | 18.16 | -0.41 | -2.21 | 18.69 | 18.74 | 18.13 | 30890 |
| 1727304000 | 18.57 | 0 | 0.00 | 18.7 | 18.7 | 18.54 | 10294 |
| 1727217600 | 18.57 | 0.05 | 0.27 | 18.6 | 18.6 | 18.4809 | 8587 |
| 1727131200 | 18.52 | 0.15 | 0.82 | 18.55 | 18.55 | 18.4301 | 12165 |
| 1726872000 | 18.3701 | -0.01 | -0.05 | 18.44 | 18.44 | 18.25 | 6862 |
| 1726785600 | 18.38 | 0.3 | 1.66 | 18.21 | 18.38 | 18.2 | 13108 |
| 1726699200 | 18.08 | 0.08 | 0.44 | 18.07 | 18.09 | 18.03 | 5272 |
| 1726612800 | 18 | 0.17 | 0.95 | 17.92 | 18.06 | 17.85 | 11815 |
| 1726526400 | 17.83 | 0.12 | 0.68 | 17.66 | 17.85 | 17.66 | 11610 |
| 1726267200 | 17.71 | 0.2 | 1.14 | 17.66 | 17.75 | 17.66 | 7885 |
| 1726180800 | 17.51 | -0.06 | -0.34 | 17.57 | 17.57 | 17.49 | 8194 |
| 1726094400 | 17.57 | 0.18 | 1.04 | 17.52 | 17.65 | 17.45 | 5988 |
| 1726008000 | 17.39 | 0.08 | 0.46 | 17.4 | 17.72 | 17.11 | 14577 |
| 1725921600 | 17.31 | 0.56 | 3.34 | 16.83 | 17.31 | 16.81 | 14186 |
| 1725662400 | 16.75 | -0.05 | -0.30 | 16.85 | 16.89 | 16.6207 | 10131 |
| 1725576000 | 16.8 | 0.23 | 1.39 | 16.67 | 16.85 | 16.67 | 15355 |
| 1725489600 | 16.57 | 0.18 | 1.11 | 16.45 | 16.57 | 16.43 | 6736 |
| 1725403200 | 16.388 | 0.12 | 0.73 | 16.39 | 16.719999 | 16.329999 | 14269 |
| 1725057600 | 16.27 | -0.35 | -2.11 | 16.75 | 16.87 | 16.27 | 36029 |
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
