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 | -0.242 | -1.73476702509 | 13.95 | 14.01 | 13.63 | 17921 | 13.7519042 | CS |
| 4 | -0.292 | -2.08571428571 | 14 | 14.95 | 13.63 | 15615 | 14.13659825 | CS |
| 12 | -2.832 | -17.1221281741 | 16.54 | 17.57 | 13.63 | 14689 | 15.37191712 | CS |
| 26 | -0.532 | -3.73595505618 | 14.24 | 18.255 | 13.63 | 15560 | 15.16177707 | CS |
| 52 | 1.188 | 9.48881789137 | 12.52 | 18.255 | 11.0402 | 12624 | 14.71203322 | CS |
| 156 | -0.892 | -6.1095890411 | 14.6 | 18.255 | 7.1801 | 16389 | 11.87045086 | CS |
| 260 | -0.942 | -6.43003412969 | 14.65 | 18.255 | 7.1801 | 23319 | 13.5361523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 13.66 | -0.13 | -0.94 | 13.79 | 13.85 | 13.66 | 20085 |
| 1732578000 | 13.79 | 0.14 | 1.03 | 13.8 | 13.96 | 13.68 | 22126 |
| 1732318800 | 13.65 | -0.1 | -0.73 | 13.63 | 13.87 | 13.63 | 7976 |
| 1732232400 | 13.75 | -0.21 | -1.50 | 13.95 | 14.01 | 13.71 | 30416 |
| 1732146000 | 13.96 | -0.04 | -0.29 | 13.95 | 14 | 13.95 | 9004 |
| 1732059600 | 14 | 0.01 | 0.07 | 14.06 | 14.06 | 13.99 | 8246 |
| 1731973200 | 13.99 | 0 | 0.00 | 13.99 | 14.05 | 13.99 | 5371 |
| 1731714000 | 13.99 | -0.06 | -0.43 | 13.99 | 14.01 | 13.99 | 3634 |
| 1731627600 | 14.05 | -0.14 | -0.99 | 14.32 | 14.41 | 13.99 | 18037 |
| 1731541200 | 14.19 | -0.24 | -1.66 | 14.27 | 14.44 | 14.04 | 16795 |
| 1731454800 | 14.43 | -0.15 | -1.03 | 14.36 | 14.65 | 14.29 | 19127 |
| 1731368400 | 14.58 | 0.08 | 0.55 | 14.15 | 14.95 | 14.15 | 24038 |
| 1731109200 | 14.5 | 0 | 0.00 | 14.11 | 14.65 | 14.11 | 24864 |
| 1731022800 | 14.5 | 0.5 | 3.57 | 14 | 14.78 | 13.75 | 27769 |
| 1730936400 | 14 | -0.06 | -0.43 | 14.29 | 14.3701 | 14 | 11781 |
| 1730850000 | 14.06 | -0.49 | -3.37 | 14.25 | 14.59 | 14.06 | 12294 |
| 1730763600 | 14.55 | 0.55 | 3.93 | 14.16 | 14.6 | 14 | 7959 |
| 1730500800 | 14 | -0.41 | -2.85 | 14.23 | 14.38 | 13.9742 | 16742 |
| 1730414400 | 14.41 | 0.41 | 2.93 | 14 | 14.51 | 14 | 17779 |
| 1730328000 | 14 | -0.14 | -0.99 | 14 | 14.15 | 14 | 8255 |
| 1730241600 | 14.14 | 0.14 | 1.00 | 14 | 14.2502 | 14 | 5298 |
| 1730155200 | 14 | -0.29 | -2.03 | 14.07 | 14.4 | 14 | 17046 |
| 1729896000 | 14.29 | -0.37 | -2.52 | 14.79 | 14.96 | 14.25 | 21564 |
| 1729809600 | 14.66 | -0.17 | -1.15 | 14.49 | 15.22 | 14.49 | 27458 |
| 1729723200 | 14.83 | -0.09 | -0.60 | 14.61 | 14.83 | 14.4 | 24047 |
| 1729636800 | 14.92 | -0.5 | -3.24 | 15.21 | 15.625 | 14.92 | 23230 |
| 1729550400 | 15.42 | -0.02 | -0.13 | 15.21 | 15.69 | 15.21 | 6332 |
| 1729291200 | 15.44 | 0.04 | 0.26 | 15.25 | 15.65 | 15.2 | 2984 |
| 1729204800 | 15.4 | -0.47 | -2.96 | 15.62 | 15.87 | 15.4 | 13636 |
| 1729118400 | 15.87 | 0.43 | 2.78 | 15.38 | 15.9 | 15.355 | 16336 |
| 1729032000 | 15.44 | 0.39 | 2.59 | 14.89 | 15.63 | 14.89 | 7588 |
| 1728945600 | 15.05 | -0.59 | -3.77 | 15.31 | 15.74 | 15 | 15941 |
| 1728686400 | 15.64 | -0.43 | -2.68 | 15.9 | 16.149999 | 15.64 | 10551 |
| 1728600000 | 16.07 | -0.08 | -0.50 | 15.97 | 16.379999 | 15.97 | 1863 |
| 1728513600 | 16.149999 | 0.25 | 1.57 | 15.73 | 16.21 | 15.73 | 11451 |
| 1728427200 | 15.9 | -0.12 | -0.75 | 16.059999 | 16.37 | 15.9 | 12751 |
| 1728340800 | 16.02 | -0.11 | -0.68 | 15.89 | 16.02 | 15.89 | 5079 |
| 1728081600 | 16.129999 | 0.12 | 0.75 | 15.82 | 16.149999 | 15.82 | 7388 |
| 1727995200 | 16.01 | 0 | 0.00 | 15.78 | 16.14 | 15.5201 | 5074 |
| 1727908800 | 16.01 | -0.07 | -0.44 | 15.85 | 16.01 | 15.43 | 3388 |
| 1727822400 | 16.079999 | -0.55 | -3.31 | 16.39 | 16.649999 | 16.079999 | 13077 |
| 1727736000 | 16.629999 | -0.03 | -0.18 | 16.48 | 16.68 | 16.44 | 12330 |
| 1727476800 | 16.66 | -0.35 | -2.06 | 16.75 | 16.97 | 16.545 | 17285 |
| 1727390400 | 17.01 | 0.19 | 1.13 | 16.64 | 17.07 | 16.37 | 30509 |
| 1727304000 | 16.82 | -0.31 | -1.81 | 16.64 | 17.22 | 16.579999 | 27920 |
| 1727217600 | 17.13 | 0.13 | 0.76 | 16.8 | 17.57 | 16.8 | 27676 |
| 1727131200 | 17 | 0.26 | 1.55 | 16.739999 | 17.53 | 16.739999 | 21462 |
| 1726872000 | 16.739999 | -0.26 | -1.53 | 17 | 17.5 | 16.739999 | 51530 |
| 1726785600 | 17 | 0.16 | 0.95 | 16.9 | 17.2 | 16.605 | 20310 |
| 1726699200 | 16.84 | 0.14 | 0.84 | 16.86 | 17.2 | 16.81 | 9290 |
| 1726612800 | 16.7 | 0.09 | 0.54 | 16.43 | 17 | 16.35 | 12253 |
| 1726526400 | 16.61 | 0.14 | 0.85 | 16.75 | 16.7976 | 16.61 | 3827 |
| 1726267200 | 16.469999 | -0.18 | -1.08 | 16.37 | 16.6 | 16.14 | 4932 |
| 1726180800 | 16.649999 | 0.18 | 1.09 | 16.469999 | 16.67 | 16.3201 | 14018 |
| 1726094400 | 16.469999 | 0.09 | 0.55 | 16.29 | 16.629999 | 16 | 5317 |
| 1726008000 | 16.379999 | -0.27 | -1.62 | 16.67 | 16.69 | 16.309999 | 6587 |
| 1725921600 | 16.649999 | 0.63 | 3.93 | 15.78 | 16.649999 | 15.36 | 10485 |
| 1725662400 | 16.02 | 0.05 | 0.31 | 15.75 | 16.62 | 15.37 | 21131 |
| 1725576000 | 15.97 | -0.67 | -4.03 | 16.68 | 16.96 | 15.96 | 6016 |
| 1725489600 | 16.64 | 0.33 | 2.02 | 16.54 | 16.774999 | 16.2317 | 14094 |
| 1725403200 | 16.309999 | 1.17 | 7.73 | 15.2 | 17.45 | 14.94 | 39438 |
| 1725057600 | 15.14 | -0.1 | -0.66 | 15.2 | 15.46 | 14.9 | 8449 |
| 1724971200 | 15.24 | -0.68 | -4.27 | 15.88 | 16.079999 | 15.24 | 17522 |
| 1724884800 | 15.92 | -0.97 | -5.74 | 16.86 | 16.8986 | 15.8001 | 25402 |
| 1724798400 | 16.89 | 0.32 | 1.93 | 16.82 | 17.64 | 16.82 | 22097 |
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
