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 | -0.87 | -3.98351648352 | 21.84 | 22.1848 | 20.455 | 3769078 | 21.11436143 | DR |
| 4 | 2.7 | 14.7783251232 | 18.27 | 22.1848 | 17.6432 | 3623378 | 20.21506485 | DR |
| 12 | 7.09 | 51.0806916427 | 13.88 | 22.1848 | 13.8 | 3159887 | 18.49334459 | DR |
| 26 | 4.56 | 27.7879341865 | 16.41 | 22.1848 | 12.98 | 2869816 | 16.94226545 | DR |
| 52 | 5.46 | 35.2030947776 | 15.51 | 22.1848 | 12.98 | 3166888 | 16.35951162 | DR |
| 156 | 5.56 | 36.0804672291 | 15.41 | 22.1848 | 7.03 | 5442087 | 12.46140171 | DR |
| 260 | 15.33 | 271.808510638 | 5.64 | 22.1848 | 4.6 | 6126804 | 11.46161424 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 20.6 | -0.05 | -0.24 | 20.66 | 20.775 | 20.5 | 1943503 |
| 1742942400 | 20.65 | 0.08 | 0.39 | 20.81 | 20.99 | 20.59 | 3148105 |
| 1742856000 | 20.57 | -1.04 | -4.81 | 21 | 21.1899 | 20.455 | 4922479 |
| 1742596800 | 21.61 | -0.25 | -1.14 | 21.67 | 21.77 | 21.3418 | 2400174 |
| 1742510400 | 21.86 | -0.02 | -0.09 | 21.84 | 22.1848 | 21.74 | 3055983 |
| 1742424000 | 21.88 | 0.57 | 2.67 | 21.73 | 22.02 | 21.55 | 3513520 |
| 1742337600 | 21.31 | 0.66 | 3.20 | 21.48 | 21.495 | 21.1 | 4143462 |
| 1742251200 | 20.65 | 0.47 | 2.33 | 20.09 | 20.71 | 20.05 | 3167331 |
| 1741992000 | 20.18 | -0.57 | -2.75 | 20.7 | 20.74 | 20.055 | 3548226 |
| 1741905600 | 20.75 | 0.57 | 2.82 | 20.16 | 20.83 | 20.08 | 4052087 |
| 1741819200 | 20.18 | -0.35 | -1.70 | 19.89 | 20.2782 | 19.87 | 3055960 |
| 1741732800 | 20.53 | 0.72 | 3.63 | 20 | 20.625 | 19.99 | 4732502 |
| 1741646400 | 19.81 | -0.38 | -1.88 | 19.96 | 20.195 | 19.695 | 3840883 |
| 1741390800 | 20.19 | 0.87 | 4.50 | 19.74 | 20.4 | 19.655 | 4246945 |
| 1741304400 | 19.32 | -0.12 | -0.62 | 19.19 | 19.57 | 19.19 | 2049827 |
| 1741218000 | 19.44 | 0.42 | 2.21 | 18.76 | 19.48 | 18.76 | 2798946 |
| 1741131600 | 19.02 | 0.61 | 3.31 | 18.85 | 19.17 | 18.455 | 3096956 |
| 1741045200 | 18.41 | 0.44 | 2.45 | 18.74 | 18.935 | 18.25 | 2869526 |
| 1740786000 | 17.97 | -0.43 | -2.34 | 17.795 | 18.029 | 17.6432 | 4823725 |
| 1740699600 | 18.4 | -0.72 | -3.77 | 18.27 | 18.56 | 18.235 | 3731066 |
| 1740613200 | 19.12 | 0.34 | 1.81 | 18.06 | 19.19 | 18.06 | 4361879 |
| 1740526800 | 18.78 | -0.51 | -2.64 | 19.04 | 19.155 | 18.4747 | 3868162 |
| 1740440400 | 19.29 | 0.59 | 3.16 | 19.23 | 19.4 | 18.76 | 3559161 |
| 1740181200 | 18.7 | -0.5 | -2.60 | 18.7 | 18.875 | 18.5 | 3044342 |
| 1740094800 | 19.2 | 0.35 | 1.86 | 19.18 | 19.8 | 19.145 | 4076111 |
| 1740008400 | 18.85 | -0.24 | -1.26 | 18.66 | 18.91 | 18.59 | 2680018 |
| 1739922000 | 19.09 | 0.22 | 1.17 | 18.96 | 19.185 | 18.78 | 2540699 |
| 1739576400 | 18.87 | -0.51 | -2.63 | 19.61 | 19.625 | 18.78 | 3281218 |
| 1739490000 | 19.38 | 0.29 | 1.52 | 19.15 | 19.4 | 18.98 | 2181388 |
| 1739403600 | 19.09 | -0.29 | -1.50 | 19.07 | 19.28 | 18.88 | 3733944 |
| 1739317200 | 19.38 | -0.18 | -0.92 | 19.39 | 19.635 | 19.29 | 3117625 |
| 1739230800 | 19.56 | 0.88 | 4.71 | 19.37 | 19.71 | 19.15 | 4031266 |
| 1738971600 | 18.68 | 0.05 | 0.27 | 18.99 | 19.08 | 18.6493 | 3445519 |
| 1738885200 | 18.63 | 0.57 | 3.16 | 18.85 | 18.85 | 18.25 | 4137831 |
| 1738798800 | 18.06 | 0.45 | 2.56 | 18.04 | 18.5 | 17.955 | 3171203 |
| 1738712400 | 17.61 | 0.23 | 1.32 | 17.48 | 17.68 | 17.37 | 2067414 |
| 1738626000 | 17.38 | 0.45 | 2.66 | 17.37 | 17.6881 | 17.19 | 2874119 |
| 1738366800 | 16.93 | -0.35 | -2.03 | 17.25 | 17.335 | 16.905 | 2154289 |
| 1738280400 | 17.28 | 0.69 | 4.16 | 17.29 | 17.445 | 17.14 | 3097256 |
| 1738194000 | 16.59 | 0.2 | 1.22 | 16.54 | 16.87 | 16.335 | 2660486 |
| 1738107600 | 16.39 | 0.14 | 0.86 | 16.45 | 16.46 | 16.184999 | 2261244 |
| 1738021200 | 16.25 | -0.51 | -3.04 | 16.51 | 16.51 | 16.110499 | 2573974 |
| 1737762000 | 16.76 | 0.62 | 3.84 | 16.76 | 16.9 | 16.649999 | 3194165 |
| 1737675600 | 16.14 | 0 | 0.00 | 16.14 | 16.14 | 16.14 | 0 |
| 1737589200 | 16.14 | 0.32 | 2.02 | 16.41 | 16.43 | 16.11 | 2587854 |
| 1737502800 | 15.82 | 0.53 | 3.47 | 15.89 | 16.165 | 15.755 | 2871097 |
| 1737157200 | 15.29 | 0.2 | 1.33 | 15.14 | 15.38 | 14.955 | 2788673 |
| 1737070800 | 15.09 | -0.19 | -1.24 | 15.58 | 15.59 | 15.04 | 3345868 |
| 1736984400 | 15.28 | 0.14 | 0.92 | 15.51 | 15.555 | 15.17 | 2791523 |
| 1736898000 | 15.14 | 0.41 | 2.78 | 14.83 | 15.215 | 14.735 | 2395455 |
| 1736811600 | 14.73 | 0 | 0.00 | 14.95 | 14.95 | 14.56 | 3141015 |
| 1736552400 | 14.73 | 0.35 | 2.43 | 15.22 | 15.3 | 14.635 | 3250970 |
| 1736379600 | 14.38 | 0.2 | 1.41 | 14.29 | 14.43 | 14.12 | 1610171 |
| 1736293200 | 14.18 | 0.34 | 2.46 | 14.35 | 14.64 | 14.115 | 2067807 |
| 1736206800 | 13.84 | -0.13 | -0.93 | 14.12 | 14.19 | 13.8 | 1922629 |
| 1735947600 | 13.97 | -0.09 | -0.64 | 14.1 | 14.22 | 13.95 | 1593855 |
| 1735861200 | 14.06 | 0.86 | 6.52 | 13.79 | 14.175 | 13.77 | 2490670 |
| 1735688400 | 13.2 | 0.04 | 0.30 | 13.13 | 13.33 | 13.13 | 1394370 |
| 1735602000 | 13.16 | -0.23 | -1.72 | 13.21 | 13.29 | 12.98 | 1712157 |
| 1735342800 | 13.39 | -0.09 | -0.67 | 13.22 | 13.42 | 13.22 | 1184346 |
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
