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 | -0.16 | -0.715243629861 | 22.37 | 23.33 | 21.39 | 420996 | 22.34027409 | CS |
| 4 | -14.71 | -39.8429035753 | 36.92 | 37.205 | 20.0901 | 438586 | 24.13790278 | CS |
| 12 | -20.88 | -48.4567184962 | 43.09 | 43.81 | 20.0901 | 291460 | 31.72990476 | CS |
| 26 | -5.2 | -18.971178402 | 27.41 | 44.8 | 20.0901 | 215825 | 32.64295481 | CS |
| 52 | -4.03 | -15.3582317073 | 26.24 | 44.8 | 20.0901 | 178949 | 30.32885855 | CS |
| 156 | -45.89 | -67.3861967695 | 68.1 | 71.78 | 17.31 | 191393 | 36.13990508 | CS |
| 260 | 8.12 | 57.6295244855 | 14.09 | 73.72 | 9.32 | 205626 | 35.61817764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 22.37 | -0.22 | -0.97 | 22.4 | 22.49 | 21.39 | 372935 |
| 1742942400 | 22.59 | -0.52 | -2.25 | 23.17 | 23.33 | 22.45 | 464226 |
| 1742856000 | 23.11 | 1.02 | 4.62 | 22.39 | 23.27 | 22.35 | 205215 |
| 1742596800 | 22.09 | 0.05 | 0.23 | 22.63 | 22.72 | 21.68 | 681961 |
| 1742510400 | 22.04 | -0.71 | -3.12 | 22.37 | 23.22 | 21.485 | 380643 |
| 1742424000 | 22.75 | 1.26 | 5.86 | 21.73 | 23.12 | 21.62 | 287492 |
| 1742337600 | 21.49 | -0.27 | -1.24 | 21.51 | 21.94 | 21.072 | 427650 |
| 1742251200 | 21.76 | 1.05 | 5.07 | 20.8 | 21.85 | 20.735 | 409339 |
| 1741992000 | 20.71 | -0.29 | -1.38 | 21.35 | 21.905 | 20.64 | 345097 |
| 1741905600 | 21 | -0.22 | -1.04 | 21.13 | 21.295 | 20.28 | 473483 |
| 1741819200 | 21.22 | 1.05 | 5.21 | 20.58 | 21.42 | 20.0901 | 548570 |
| 1741732800 | 20.17 | -2.34 | -10.40 | 22.23 | 22.39 | 20.12 | 715187 |
| 1741646400 | 22.51 | -4.6 | -16.97 | 26.12 | 27.395 | 21.935 | 1046694 |
| 1741390800 | 27.11 | -5.29 | -16.33 | 24.14 | 28.34 | 24.01 | 1214766 |
| 1741304400 | 32.4 | -0.21 | -0.64 | 31.96 | 33.36 | 31.7701 | 278793 |
| 1741218000 | 32.61 | -0.36 | -1.09 | 32.59 | 33.24 | 31.77 | 227520 |
| 1741131600 | 32.97 | -1.64 | -4.74 | 33.58 | 33.9 | 32.509999 | 278841 |
| 1741045200 | 34.61 | -1.96 | -5.36 | 37 | 37.205 | 34.04 | 149925 |
| 1740786000 | 36.57 | 0.36 | 0.99 | 35.94 | 36.95 | 35.68 | 128040 |
| 1740699600 | 36.21 | -0.57 | -1.55 | 36.92 | 36.92 | 35.24 | 135340 |
| 1740613200 | 36.78 | 0.1 | 0.27 | 37.07 | 38.25 | 36.78 | 127154 |
| 1740526800 | 36.68 | -0.62 | -1.66 | 37.86 | 38.09 | 36.1 | 199360 |
| 1740440400 | 37.3 | -0.39 | -1.03 | 37.86 | 38.94 | 37.22 | 217403 |
| 1740181200 | 37.69 | -1.37 | -3.51 | 39.68 | 40.555 | 36.94 | 292883 |
| 1740094800 | 39.06 | -0.63 | -1.59 | 39.16 | 40.06 | 38.19 | 218848 |
| 1740008400 | 39.69 | -0.27 | -0.68 | 39.7 | 40.04 | 38.32 | 216951 |
| 1739922000 | 39.96 | -0.93 | -2.27 | 40.75 | 41.315 | 39.71 | 172915 |
| 1739576400 | 40.89 | 0.78 | 1.94 | 40.67 | 41.52 | 40.4 | 177340 |
| 1739490000 | 40.11 | 2.11 | 5.55 | 38.82 | 40.52 | 38.8 | 145185 |
| 1739403600 | 38 | -0.96 | -2.46 | 38.08 | 38.54 | 37.25 | 252308 |
| 1739317200 | 38.96 | -1.4 | -3.47 | 40.02 | 40.3 | 38.095 | 366279 |
| 1739230800 | 40.36 | -0.1 | -0.25 | 40.83 | 41.145 | 40.25 | 160571 |
| 1738971600 | 40.46 | -0.62 | -1.51 | 40.98 | 41.07 | 39.995 | 160139 |
| 1738885200 | 41.08 | 0.19 | 0.46 | 41.54 | 42.16 | 40.655 | 115623 |
| 1738798800 | 40.89 | 1.51 | 3.83 | 39.09 | 41.24 | 39.013 | 160199 |
| 1738712400 | 39.38 | -0.11 | -0.28 | 39.74 | 40.19 | 39.24 | 199751 |
| 1738626000 | 39.49 | -2.16 | -5.19 | 40.56 | 40.98 | 38.9 | 293440 |
| 1738366800 | 41.65 | -1.28 | -2.98 | 42.58 | 43.1 | 40.9 | 231239 |
| 1738280400 | 42.93 | 1.1 | 2.63 | 42.02 | 43.15 | 41.97 | 204538 |
| 1738194000 | 41.83 | -1.01 | -2.36 | 42.47 | 43.25 | 41.55 | 201491 |
| 1738107600 | 42.84 | 0.74 | 1.76 | 42.5 | 43.52 | 40.94 | 161772 |
| 1738021200 | 42.1 | -0.68 | -1.59 | 41.71 | 42.94 | 41.6 | 261981 |
| 1737762000 | 42.78 | -0.34 | -0.79 | 43.22 | 43.81 | 42.03 | 204497 |
| 1737675600 | 43.12 | 0 | 0.00 | 43.12 | 43.12 | 43.12 | 0 |
| 1737589200 | 43.12 | 1.12 | 2.67 | 42 | 43.46 | 41.86 | 165926 |
| 1737502800 | 42 | 1.66 | 4.12 | 41 | 42.23 | 40.79 | 236505 |
| 1737157200 | 40.34 | -0.05 | -0.12 | 40.57 | 40.86 | 39.63 | 274283 |
| 1737070800 | 40.39 | -1.79 | -4.24 | 42.8 | 42.8 | 38.99 | 405464 |
| 1736984400 | 42.18 | 0.76 | 1.83 | 42.86 | 43 | 41.3073 | 192662 |
| 1736898000 | 41.42 | 1 | 2.47 | 40.81 | 42.59 | 40.54 | 198047 |
| 1736811600 | 40.42 | -0.9 | -2.18 | 40.59 | 40.995 | 39.48 | 193261 |
| 1736552400 | 41.32 | -0.07 | -0.17 | 40.93 | 41.6 | 40.28 | 149036 |
| 1736379600 | 41.39 | -0.54 | -1.29 | 41.53 | 41.69 | 40.62 | 139615 |
| 1736293200 | 41.93 | -1.09 | -2.53 | 43.2 | 43.66 | 40.87 | 157256 |
| 1736206800 | 43.02 | 0.33 | 0.77 | 43.66 | 43.66 | 41.44 | 200191 |
| 1735947600 | 42.69 | 0.87 | 2.08 | 42.0362 | 43.79 | 41.765 | 233097 |
| 1735861200 | 41.82 | -0.93 | -2.18 | 43.09 | 43.61 | 40.57 | 262831 |
| 1735688400 | 42.75 | 0.45 | 1.06 | 42.66 | 43.675 | 42.355 | 147015 |
| 1735602000 | 42.3 | 0.18 | 0.43 | 41.37 | 42.57 | 40.5408 | 157714 |
| 1735342800 | 42.12 | -0.72 | -1.68 | 42.325 | 42.65 | 40.5 | 212353 |
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
