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 | 0.01 | 0.0706713780919 | 14.15 | 14.28 | 14.06 | 150921 | 14.22854235 | CS |
| 4 | 0.25 | 1.79726815241 | 13.91 | 14.28 | 13.61 | 144353 | 14.02093509 | CS |
| 12 | 0.59 | 4.34782608696 | 13.57 | 14.28 | 13.1 | 167367 | 13.73817431 | CS |
| 26 | 0.98 | 7.43550834598 | 13.18 | 14.28 | 11.82 | 179677 | 13.49853388 | CS |
| 52 | 1.86 | 15.1219512195 | 12.3 | 14.28 | 11.82 | 207687 | 13.03332557 | CS |
| 156 | -2.44 | -14.6987951807 | 16.6 | 16.86 | 11.05 | 258253 | 13.62089216 | CS |
| 260 | -0.69 | -4.64646464646 | 14.85 | 16.86 | 8.59 | 278851 | 14.024434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 14.16 | -0.04 | -0.28 | 14.2 | 14.24 | 14.15 | 135354 |
| 1732232400 | 14.2 | -0.05 | -0.35 | 14.23 | 14.23 | 14.1 | 117243 |
| 1732146000 | 14.25 | -0.03 | -0.21 | 14.25 | 14.28 | 14.16 | 143576 |
| 1732059600 | 14.28 | 0.01 | 0.07 | 14.24 | 14.28 | 14.16 | 123714 |
| 1731973200 | 14.27 | 0.12 | 0.85 | 14.16 | 14.28 | 14.15 | 191383 |
| 1731714000 | 14.15 | -0.02 | -0.14 | 14.15 | 14.17 | 14.06 | 178690 |
| 1731627600 | 14.17 | -0.03 | -0.21 | 14.21 | 14.2296 | 14.15 | 102028 |
| 1731541200 | 14.2 | 0.02 | 0.14 | 14.19 | 14.24 | 14.1557 | 114228 |
| 1731454800 | 14.18 | 0.05 | 0.35 | 14.13 | 14.19 | 14.1001 | 158824 |
| 1731368400 | 14.13 | 0.02 | 0.14 | 14.12 | 14.1895 | 14.04 | 148586 |
| 1731109200 | 14.11 | 0.05 | 0.36 | 14.1 | 14.12 | 14.07 | 124659 |
| 1731022800 | 14.06 | 0.1 | 0.72 | 14 | 14.1 | 13.9704 | 159801 |
| 1730936400 | 13.96 | 0.16 | 1.16 | 13.95 | 14.05 | 13.932 | 201893 |
| 1730850000 | 13.8 | 0.11 | 0.80 | 13.72 | 13.89 | 13.6702 | 92351 |
| 1730763600 | 13.69 | -0.07 | -0.51 | 13.7 | 13.75 | 13.61 | 172939 |
| 1730500800 | 13.76 | -0.01 | -0.07 | 13.78 | 13.8398 | 13.75 | 123889 |
| 1730414400 | 13.77 | -0.18 | -1.29 | 13.93 | 13.93 | 13.71 | 253984 |
| 1730328000 | 13.95 | 0.08 | 0.58 | 13.87 | 13.95 | 13.7802 | 106256 |
| 1730241600 | 13.87 | 0 | 0.00 | 13.87 | 13.93 | 13.83 | 126425 |
| 1730155200 | 13.87 | 0.01 | 0.07 | 13.88 | 13.95 | 13.85 | 116351 |
| 1729896000 | 13.86 | 0 | 0.00 | 13.91 | 13.97 | 13.845 | 130240 |
| 1729809600 | 13.86 | 0.06 | 0.43 | 13.85 | 13.9 | 13.8 | 111403 |
| 1729723200 | 13.8 | -0.2 | -1.43 | 13.86 | 13.95 | 13.76 | 115836 |
| 1729636800 | 14 | 0 | 0.00 | 13.99 | 14.02 | 13.95 | 139191 |
| 1729550400 | 14 | 0.08 | 0.57 | 13.92 | 14 | 13.91 | 73664 |
| 1729291200 | 13.92 | 0.09 | 0.65 | 13.88 | 13.97 | 13.865 | 108622 |
| 1729204800 | 13.83 | -0.01 | -0.07 | 13.88 | 13.9 | 13.83 | 85438 |
| 1729118400 | 13.84 | -0.03 | -0.22 | 13.94 | 13.94 | 13.83 | 154605 |
| 1729032000 | 13.87 | -0.07 | -0.50 | 13.98 | 13.98 | 13.85 | 211759 |
| 1728945600 | 13.94 | 0.01 | 0.07 | 13.9 | 13.95 | 13.8801 | 74832 |
| 1728686400 | 13.93 | 0.09 | 0.65 | 13.89 | 13.97 | 13.8552 | 106260 |
| 1728600000 | 13.84 | 0.06 | 0.44 | 13.84 | 13.89 | 13.793594 | 71334 |
| 1728513600 | 13.78 | -0.12 | -0.86 | 13.91 | 14.12 | 13.78 | 574322 |
| 1728427200 | 13.9 | 0.29 | 2.13 | 13.72 | 13.9 | 13.72 | 277743 |
| 1728340800 | 13.61 | -0.13 | -0.95 | 13.75 | 13.7956 | 13.58 | 192116 |
| 1728081600 | 13.74 | 0.03 | 0.22 | 13.77 | 13.8 | 13.66 | 109620 |
| 1727995200 | 13.71 | 0 | 0.00 | 13.68 | 13.71 | 13.6056 | 128878 |
| 1727908800 | 13.71 | 0.05 | 0.37 | 13.65 | 13.74 | 13.61 | 142310 |
| 1727822400 | 13.66 | -0.14 | -1.01 | 13.74 | 13.74 | 13.53 | 183321 |
| 1727736000 | 13.8 | 0.12 | 0.88 | 13.68 | 13.8 | 13.6199 | 294809 |
| 1727476800 | 13.68 | 0.07 | 0.51 | 13.62 | 13.69 | 13.62 | 191645 |
| 1727390400 | 13.61 | 0.02 | 0.15 | 13.63 | 13.684 | 13.5801 | 107349 |
| 1727304000 | 13.59 | -0.04 | -0.29 | 13.6 | 13.63 | 13.5504 | 147648 |
| 1727217600 | 13.63 | -0.06 | -0.44 | 13.7 | 13.72 | 13.5977 | 160046 |
| 1727131200 | 13.69 | 0.03 | 0.22 | 13.72 | 13.7255 | 13.62 | 138131 |
| 1726872000 | 13.66 | -0.1 | -0.73 | 13.69 | 13.69 | 13.55 | 169309 |
| 1726785600 | 13.76 | 0.2 | 1.47 | 13.72 | 13.8 | 13.67 | 272464 |
| 1726699200 | 13.56 | -0.07 | -0.51 | 13.65 | 13.68 | 13.5552 | 147395 |
| 1726612800 | 13.63 | 0.1 | 0.74 | 13.59 | 13.66 | 13.57 | 151672 |
| 1726526400 | 13.53 | -0.06 | -0.44 | 13.45 | 13.5695 | 13.42 | 195663 |
| 1726267200 | 13.59 | 0.14 | 1.04 | 13.48 | 13.59 | 13.47 | 157499 |
| 1726180800 | 13.45 | 0.06 | 0.45 | 13.42 | 13.4899 | 13.3596 | 142146 |
| 1726094400 | 13.39 | 0.18 | 1.36 | 13.23 | 13.39 | 13.1 | 181018 |
| 1726008000 | 13.21 | 0.06 | 0.46 | 13.2 | 13.23 | 13.14 | 132984 |
| 1725921600 | 13.15 | 0.02 | 0.15 | 13.17 | 13.33 | 13.1 | 248582 |
| 1725662400 | 13.13 | -0.19 | -1.43 | 13.35 | 13.3684 | 13.1 | 246806 |
| 1725576000 | 13.32 | -0.02 | -0.15 | 13.32 | 13.399 | 13.25 | 165340 |
| 1725489600 | 13.34 | 0.09 | 0.68 | 13.25 | 13.4142 | 13.25 | 220661 |
| 1725403200 | 13.25 | -0.37 | -2.72 | 13.63 | 13.7 | 13.22 | 426667 |
| 1725057600 | 13.62 | 0.14 | 1.04 | 13.57 | 13.65 | 13.45 | 228520 |
| 1724971200 | 13.48 | 0.14 | 1.05 | 13.4 | 13.5099 | 13.37 | 111820 |
| 1724884800 | 13.34 | -0.15 | -1.11 | 13.5 | 13.52 | 13.27 | 207360 |
| 1724798400 | 13.49 | 0.12 | 0.90 | 13.39 | 13.51 | 13.3504 | 189787 |
| 1724712000 | 13.37 | -0.06 | -0.45 | 13.43 | 13.51 | 13.37 | 195348 |
| 1724452800 | 13.43 | 0.2 | 1.51 | 13.29 | 13.43 | 13.2601 | 172951 |
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
