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 | 0.3603 | 2.27462121212 | 15.84 | 16.47 | 15.565 | 8204026 | 16.03315295 | CS |
| 4 | -0.6497 | -3.85578635015 | 16.85 | 16.97 | 15.27 | 8655679 | 16.08861201 | CS |
| 12 | -2.5597 | -13.64445629 | 18.76 | 18.77 | 15.27 | 8404359 | 16.72976851 | CS |
| 26 | -3.8897 | -19.3613738178 | 20.09 | 21.08 | 15.27 | 7621037 | 17.98718622 | CS |
| 52 | -1.1597 | -6.68029953917 | 17.36 | 21.9 | 14.69 | 9078236 | 17.9113807 | CS |
| 156 | 4.1303 | 34.2195526098 | 12.07 | 24.91 | 10.72 | 8914736 | 17.69071177 | CS |
| 260 | 7.1303 | 78.6141124587 | 9.07 | 24.91 | 1.41 | 8633442 | 13.49904664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 16.19 | -0.01 | -0.06 | 16.16 | 16.26 | 16.059999 | 10132978 |
| 1732232400 | 16.2 | 0.04 | 0.25 | 16.29 | 16.469999 | 16.19 | 9882300 |
| 1732146000 | 16.16 | 0.11 | 0.69 | 16.04 | 16.26 | 15.97 | 10817732 |
| 1732059600 | 16.05 | 0.07 | 0.44 | 15.8 | 16.114999 | 15.715 | 6517587 |
| 1731973200 | 15.98 | 0.36 | 2.30 | 15.78 | 16.02 | 15.68 | 7143658 |
| 1731714000 | 15.62 | -0.22 | -1.39 | 15.84 | 15.97 | 15.565 | 6658855 |
| 1731627600 | 15.84 | 0.25 | 1.60 | 15.78 | 15.99 | 15.71 | 13902803 |
| 1731541200 | 15.59 | -0.15 | -0.95 | 15.72 | 15.87 | 15.27 | 11158261 |
| 1731454800 | 15.74 | -0.29 | -1.81 | 16.04 | 16.059999 | 15.65 | 9200830 |
| 1731368400 | 16.03 | -0.08 | -0.50 | 16.094999 | 16.27 | 15.97 | 7723015 |
| 1731109200 | 16.11 | -0.23 | -1.41 | 16.18 | 16.2114 | 16.015 | 5628498 |
| 1731022800 | 16.34 | 0.16 | 0.99 | 16.36 | 16.42 | 16.11 | 5040032 |
| 1730936400 | 16.18 | 0.05 | 0.31 | 16.07 | 16.36 | 16.02 | 9413585 |
| 1730850000 | 16.129999 | -0.08 | -0.49 | 16.3 | 16.3 | 16 | 6034564 |
| 1730763600 | 16.21 | 0.54 | 3.45 | 15.97 | 16.295 | 15.87 | 9120084 |
| 1730500800 | 15.67 | -0.4 | -2.49 | 16.18 | 16.3 | 15.633298 | 8904200 |
| 1730414400 | 16.07 | -0.6 | -3.60 | 16.32 | 16.36 | 15.72 | 19184119 |
| 1730328000 | 16.67 | 0.19 | 1.15 | 16.61 | 16.754999 | 16.41 | 10019641 |
| 1730241600 | 16.48 | -0.19 | -1.14 | 16.69 | 16.7301 | 16.36 | 6118575 |
| 1730155200 | 16.67 | -0.23 | -1.36 | 16.32 | 16.69 | 16.239999 | 6184081 |
| 1729896000 | 16.9 | 0.16 | 0.96 | 16.85 | 16.97 | 16.784 | 4461169 |
| 1729809600 | 16.739999 | 0.04 | 0.24 | 16.81 | 16.9 | 16.504 | 7068312 |
| 1729723200 | 16.7 | -0.26 | -1.53 | 16.95 | 16.98 | 16.61 | 5434911 |
| 1729636800 | 16.96 | 0.05 | 0.30 | 16.98 | 17.03 | 16.76 | 7101873 |
| 1729550400 | 16.91 | -0.02 | -0.12 | 17.11 | 17.18 | 16.815 | 4666232 |
| 1729291200 | 16.93 | -0.05 | -0.29 | 17 | 17.03 | 16.7 | 5236425 |
| 1729204800 | 16.98 | 0.12 | 0.71 | 16.87 | 17.02 | 16.85 | 4938858 |
| 1729118400 | 16.86 | 0.03 | 0.18 | 16.9 | 17.045 | 16.7425 | 4906424 |
| 1729032000 | 16.83 | -0.77 | -4.38 | 17.02 | 17.1 | 16.77 | 7487552 |
| 1728945600 | 17.6 | -0.25 | -1.40 | 17.64 | 17.79 | 17.49 | 4821283 |
| 1728686400 | 17.85 | -0.01 | -0.06 | 17.83 | 17.975 | 17.69 | 5353214 |
| 1728600000 | 17.86 | 0.27 | 1.53 | 17.73 | 17.9299 | 17.515 | 8113474 |
| 1728513600 | 17.59 | -0.09 | -0.51 | 17.5 | 17.625 | 17.305 | 6177544 |
| 1728427200 | 17.68 | -0.68 | -3.70 | 18 | 18.02 | 17.495 | 14955496 |
| 1728340800 | 18.36 | 0.09 | 0.49 | 18.4 | 18.615 | 18.14 | 10623480 |
| 1728081600 | 18.27 | 0.43 | 2.41 | 17.95 | 18.325 | 17.765 | 12068648 |
| 1727995200 | 17.84 | 0.62 | 3.60 | 17.27 | 17.85 | 17.16 | 9145242 |
| 1727908800 | 17.22 | 0.06 | 0.35 | 17.43 | 17.485 | 17.044 | 6898710 |
| 1727822400 | 17.16 | 0.43 | 2.57 | 16.52 | 17.295 | 16.52 | 9658789 |
| 1727736000 | 16.73 | 0.09 | 0.54 | 16.649999 | 16.97 | 16.6 | 7019955 |
| 1727476800 | 16.64 | 0.35 | 2.15 | 16.399999 | 16.695 | 16.364999 | 7973689 |
| 1727390400 | 16.29 | -0.71 | -4.18 | 16.559999 | 16.8 | 16.239999 | 14254574 |
| 1727304000 | 17 | -0.36 | -2.07 | 17.3 | 17.33 | 16.885 | 9141186 |
| 1727217600 | 17.36 | 0.17 | 0.99 | 17.56 | 17.64 | 17.315 | 6597438 |
| 1727131200 | 17.19 | 0.08 | 0.47 | 17.19 | 17.55 | 17.06 | 6607419 |
| 1726872000 | 17.11 | -0.11 | -0.64 | 17.14 | 17.31 | 16.94 | 8981044 |
| 1726785600 | 17.22 | 0.6 | 3.61 | 16.98 | 17.24 | 16.87 | 6684875 |
| 1726699200 | 16.62 | -0.09 | -0.54 | 16.64 | 16.92 | 16.4649 | 8617309 |
| 1726612800 | 16.71 | 0.28 | 1.70 | 16.43 | 16.75 | 16.35 | 10786126 |
| 1726526400 | 16.43 | 0.23 | 1.42 | 16.329999 | 16.51 | 16.14 | 13254240 |
| 1726267200 | 16.2 | -0.04 | -0.25 | 16.23 | 16.44 | 16.149999 | 16039714 |
| 1726180800 | 16.239999 | 0.07 | 0.43 | 16.29 | 16.295 | 15.995 | 8792217 |
| 1726094400 | 16.17 | -0.07 | -0.43 | 16.48 | 16.59 | 15.825 | 8471528 |
| 1726008000 | 16.239999 | -0.4 | -2.40 | 16.7 | 16.7 | 15.95 | 9592983 |
| 1725921600 | 16.64 | -0.21 | -1.25 | 16.86 | 16.96 | 16.61 | 6440968 |
| 1725662400 | 16.85 | -0.32 | -1.86 | 17.25 | 17.38 | 16.75 | 10373852 |
| 1725576000 | 17.17 | -0.46 | -2.61 | 17.79 | 17.85 | 17.17 | 9591055 |
| 1725489600 | 17.63 | -0.34 | -1.89 | 17.92 | 18.09 | 17.595 | 5602390 |
| 1725403200 | 17.97 | -0.57 | -3.07 | 18.19 | 18.28 | 17.83 | 6144213 |
| 1725057600 | 18.54 | -0.41 | -2.16 | 18.76 | 18.77 | 18.37 | 7120377 |
| 1724971200 | 18.95 | 0.24 | 1.28 | 18.88 | 19.06 | 18.76 | 4467640 |
| 1724884800 | 18.71 | -0.06 | -0.32 | 18.59 | 18.855 | 18.512 | 5725699 |
| 1724798400 | 18.77 | -0.51 | -2.65 | 19.21 | 19.21 | 18.73 | 6695525 |
| 1724712000 | 19.28 | 0.23 | 1.21 | 19.46 | 19.635 | 19.1601 | 7779740 |
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
