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 | 0.61 | 2.86116322702 | 21.32 | 22.16 | 20.18 | 277556 | 21.04432515 | CS |
| 4 | 3.73 | 20.4945054945 | 18.2 | 22.16 | 17.39 | 225334 | 19.88835146 | CS |
| 12 | 3.38 | 18.2210242588 | 18.55 | 22.16 | 17.39 | 375555 | 18.64308859 | CS |
| 26 | 3.38 | 18.2210242588 | 18.55 | 22.16 | 17.39 | 375555 | 18.64308859 | CS |
| 52 | 3.38 | 18.2210242588 | 18.55 | 22.16 | 17.39 | 375555 | 18.64308859 | CS |
| 156 | 3.38 | 18.2210242588 | 18.55 | 22.16 | 17.39 | 375555 | 18.64308859 | CS |
| 260 | 3.38 | 18.2210242588 | 18.55 | 22.16 | 17.39 | 375555 | 18.64308859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 21.93 | 0.39 | 1.81 | 21.54 | 21.95 | 21.105 | 468371 |
| 1732232400 | 21.54 | 0.35 | 1.65 | 21.5 | 22.16 | 21.28 | 476965 |
| 1732146000 | 21.19 | 0.24 | 1.15 | 20.5 | 21.3 | 20.5 | 189697 |
| 1732059600 | 20.95 | 0.43 | 2.10 | 20.86 | 20.95 | 20.45 | 205192 |
| 1731973200 | 20.52 | -0.09 | -0.44 | 20.62 | 20.94 | 20.18 | 195902 |
| 1731714000 | 20.61 | -0.71 | -3.33 | 21.32 | 21.565 | 20.27 | 327952 |
| 1731627600 | 21.32 | 0.83 | 4.05 | 20.67 | 21.32 | 20.4601 | 300955 |
| 1731541200 | 20.49 | -0.21 | -1.01 | 20.81 | 21.11 | 20.47 | 145428 |
| 1731454800 | 20.7 | 0.07 | 0.34 | 20.16 | 21.15 | 19.885 | 347866 |
| 1731368400 | 20.63 | 1.13 | 5.79 | 19.68 | 21.07 | 19.48 | 528365 |
| 1731109200 | 19.5 | 0.21 | 1.09 | 19.12 | 19.6 | 19.12 | 129375 |
| 1731022800 | 19.29 | 0.47 | 2.50 | 18.74 | 19.81 | 18.57 | 91892 |
| 1730936400 | 18.82 | 0.71 | 3.92 | 18.29 | 19.078 | 18.29 | 366613 |
| 1730850000 | 18.11 | 0.24 | 1.34 | 17.91 | 18.11 | 17.91 | 74311 |
| 1730763600 | 17.87 | 0.23 | 1.30 | 17.72 | 18.135 | 17.63 | 52243 |
| 1730500800 | 17.64 | -0.4 | -2.22 | 18.21 | 18.345 | 17.62 | 125392 |
| 1730414400 | 18.04 | -0.21 | -1.15 | 18.08 | 18.25 | 17.985 | 131757 |
| 1730328000 | 18.25 | 0.19 | 1.05 | 18.11 | 18.38 | 17.915 | 177585 |
| 1730241600 | 18.06 | 0.35 | 1.98 | 17.62 | 18.16 | 17.39 | 374468 |
| 1730155200 | 17.71 | -0.34 | -1.88 | 18.07 | 18.1 | 17.61 | 131531 |
| 1729896000 | 18.05 | -0.14 | -0.77 | 18.2 | 18.355 | 18.05 | 153220 |
| 1729809600 | 18.19 | -0.04 | -0.22 | 18.35 | 18.39 | 18 | 392292 |
| 1729723200 | 18.23 | -0.13 | -0.71 | 18.16 | 18.27 | 18.11 | 193177 |
| 1729636800 | 18.36 | -0.13 | -0.70 | 18.6 | 18.63 | 18.23 | 138347 |
| 1729550400 | 18.49 | 0.04 | 0.22 | 18.55 | 18.83 | 18.47 | 287712 |
| 1729291200 | 18.45 | 0.21 | 1.15 | 18.15 | 18.54 | 18 | 591896 |
| 1729204800 | 18.24 | -0.07 | -0.38 | 18.35 | 18.37 | 18.15 | 175514 |
| 1729118400 | 18.31 | 0.31 | 1.72 | 18.03 | 18.45 | 17.9 | 313231 |
| 1729032000 | 18 | -0.02 | -0.11 | 18 | 18.08 | 17.95 | 217798 |
| 1728945600 | 18.02 | -0.17 | -0.93 | 18.54 | 18.54 | 18 | 184978 |
| 1728686400 | 18.19 | 0.1 | 0.55 | 17.99 | 18.3899 | 17.98 | 188454 |
| 1728600000 | 18.09 | 0.03 | 0.17 | 18.05 | 18.14 | 18 | 178947 |
| 1728513600 | 18.06 | 0.06 | 0.33 | 18.14 | 18.14 | 18.005 | 161380 |
| 1728427200 | 18 | -0.01 | -0.06 | 18.05 | 18.055 | 17.99 | 334860 |
| 1728340800 | 18.01 | -0.04 | -0.22 | 18.1 | 18.14 | 18.005 | 139942 |
| 1728081600 | 18.05 | 0.04 | 0.22 | 18.1 | 18.14 | 18.01 | 268969 |
| 1727995200 | 18.01 | -0.15 | -0.83 | 18.1 | 18.17 | 17.97 | 841824 |
| 1727908800 | 18.16 | 0.09 | 0.50 | 18.1 | 18.39 | 17.91 | 1094144 |
| 1727822400 | 18.07 | -0.22 | -1.20 | 18.12 | 18.245 | 18 | 685768 |
| 1727736000 | 18.29 | 0.24 | 1.33 | 18.46 | 18.46 | 18 | 1042979 |
| 1727476800 | 18.05 | 0.05 | 0.28 | 18.2 | 18.78 | 18 | 1519585 |
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
