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 | 1.14 | 5.33458118858 | 21.37 | 22.95 | 20.62 | 750254 | 21.95833648 | DR |
| 4 | -3.39 | -13.0888030888 | 25.9 | 28.94 | 20.5 | 1514915 | 24.27007204 | DR |
| 12 | 3.66 | 19.4164456233 | 18.85 | 37.36 | 17.21 | 1654747 | 24.38085167 | DR |
| 26 | -5.08 | -18.4124682856 | 27.59 | 37.36 | 16.7 | 1185148 | 23.60436063 | DR |
| 52 | -11.39 | -33.598820059 | 33.9 | 38.3699 | 16.7 | 1055722 | 25.41019777 | DR |
| 156 | -31.59 | -58.3918669131 | 54.1 | 76.92 | 16.7 | 1047436 | 40.72958619 | DR |
| 260 | 5.11 | 29.367816092 | 17.4 | 90.2 | 11.42 | 1685383 | 46.14988357 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 22.51 | 0.87 | 4.02 | 21.8 | 22.95 | 21.62 | 886964 |
| 1732318800 | 21.64 | -0.03 | -0.14 | 21 | 21.65 | 20.62 | 631477 |
| 1732232400 | 21.67 | -0.74 | -3.30 | 22.09 | 22.3 | 21.49 | 676748 |
| 1732146000 | 22.41 | 1.59 | 7.64 | 21.36 | 22.9299 | 21.12 | 1055467 |
| 1732059600 | 20.82 | -0.36 | -1.70 | 21.37 | 21.7 | 20.8004 | 500615 |
| 1731973200 | 21.18 | 0.27 | 1.29 | 21.07 | 21.59 | 20.9 | 704630 |
| 1731714000 | 20.91 | -0.41 | -1.92 | 21.15 | 21.75 | 20.91 | 516112 |
| 1731627600 | 21.32 | -0.24 | -1.11 | 21.34 | 21.6832 | 20.5 | 996570 |
| 1731541200 | 21.56 | 0.23 | 1.08 | 21.59 | 22.15 | 21.285 | 997076 |
| 1731454800 | 21.33 | -1.33 | -5.87 | 22 | 22 | 20.88 | 1568889 |
| 1731368400 | 22.66 | -0.39 | -1.69 | 23.03 | 23.03 | 22.02 | 1253561 |
| 1731109200 | 23.05 | -1.51 | -6.15 | 23.82 | 23.97 | 23.03 | 1378521 |
| 1731022800 | 24.56 | 0.43 | 1.78 | 25.3 | 25.77 | 24.23 | 1150625 |
| 1730936400 | 24.13 | -4.03 | -14.31 | 24.52 | 25.18 | 23.71 | 2901553 |
| 1730850000 | 28.16 | 0.32 | 1.15 | 28.1 | 28.225 | 27.1874 | 1349416 |
| 1730763600 | 27.84 | 0.47 | 1.72 | 27.41 | 28.94 | 27.32 | 1842538 |
| 1730500800 | 27.37 | 0.81 | 3.05 | 26.23 | 28.13 | 26.16 | 1715788 |
| 1730414400 | 26.56 | 1.21 | 4.77 | 25.19 | 27.1833 | 25.19 | 2534515 |
| 1730328000 | 25.35 | 1.19 | 4.93 | 25.75 | 26.88 | 23.3 | 3783515 |
| 1730241600 | 24.16 | -3.54 | -12.78 | 25.9 | 26.075 | 23.61 | 3853719 |
| 1730155200 | 27.7 | 4.18 | 17.77 | 23.95 | 28.2 | 23.45 | 4860400 |
| 1729896000 | 23.52 | 1.97 | 9.14 | 22.6 | 25.38 | 22.5 | 4182699 |
| 1729809600 | 21.55 | 0.6 | 2.86 | 20.91 | 21.59 | 20.49 | 938612 |
| 1729723200 | 20.95 | -0.39 | -1.83 | 22 | 22.06 | 20.4 | 2529054 |
| 1729636800 | 21.34 | 0.92 | 4.51 | 20.88 | 21.88 | 20.42 | 1576218 |
| 1729550400 | 20.42 | 0.06 | 0.29 | 20.53 | 20.53 | 19.84 | 1304063 |
| 1729291200 | 20.36 | 0.49 | 2.47 | 20.9 | 21.66 | 20.28 | 1759849 |
| 1729204800 | 19.87 | -1.07 | -5.11 | 20.71 | 20.71 | 19.62 | 2141680 |
| 1729118400 | 20.94 | -0.44 | -2.06 | 21.84 | 21.935 | 20.775 | 1796308 |
| 1729032000 | 21.38 | -1.74 | -7.53 | 22.5 | 22.64 | 21.38 | 1940984 |
| 1728945600 | 23.12 | -0.9 | -3.75 | 23.75 | 24.24 | 22.74 | 1617156 |
| 1728686400 | 24.02 | 0.97 | 4.21 | 23.075 | 24.1914 | 22.75 | 1496480 |
| 1728600000 | 23.05 | -1.48 | -6.03 | 24.82 | 25.06 | 22.92 | 2256917 |
| 1728513600 | 24.53 | -1.46 | -5.62 | 25.44 | 27.53 | 23.59 | 4019549 |
| 1728427200 | 25.99 | -6.78 | -20.69 | 29.03 | 29.2 | 25.38 | 4706465 |
| 1728340800 | 32.77 | 2.83 | 9.45 | 30.34 | 37.36 | 30.23 | 7280007 |
| 1728081600 | 29.94 | 3.85 | 14.76 | 26.75 | 30.11 | 26.17 | 2980177 |
| 1727995200 | 26.09 | 0.56 | 2.19 | 25 | 26.55 | 24.975 | 894212 |
| 1727908800 | 25.53 | 0 | 0.00 | 26.78 | 26.9 | 25.16 | 2507309 |
| 1727822400 | 25.53 | -1.29 | -4.81 | 26.2 | 26.24 | 24.17 | 2465310 |
| 1727736000 | 26.82 | 3.61 | 15.55 | 24.67 | 27.35 | 24.54 | 3540686 |
| 1727476800 | 23.21 | 1.96 | 9.22 | 21.95 | 23.65 | 21.75 | 1518713 |
| 1727390400 | 21.25 | 1.24 | 6.20 | 20.91 | 21.52 | 20.55 | 1175289 |
| 1727304000 | 20.01 | -0.84 | -4.03 | 20.68 | 20.72 | 20.01 | 481472 |
| 1727217600 | 20.85 | 1.19 | 6.05 | 20.31 | 20.93 | 19.92 | 810333 |
| 1727131200 | 19.66 | -0.08 | -0.41 | 19.81 | 19.95 | 19.36 | 421987 |
| 1726872000 | 19.74 | -0.2 | -1.00 | 19.81 | 19.94 | 19.43 | 444837 |
| 1726785600 | 19.94 | -0.44 | -2.16 | 21 | 21.07 | 19.94 | 604901 |
| 1726699200 | 20.38 | 0.26 | 1.29 | 20.2 | 21.313 | 19.9201 | 548533 |
| 1726612800 | 20.12 | 0.55 | 2.81 | 19.55 | 20.14 | 19.41 | 381940 |
| 1726526400 | 19.57 | 0.21 | 1.08 | 19.4 | 19.81 | 19.095 | 444725 |
| 1726267200 | 19.36 | 0.15 | 0.78 | 19.33 | 19.49 | 19 | 382365 |
| 1726180800 | 19.21 | -0.13 | -0.67 | 19.13 | 19.52 | 18.77 | 570410 |
| 1726094400 | 19.34 | 0.85 | 4.60 | 18.98 | 19.3411 | 18.53 | 916482 |
| 1726008000 | 18.49 | 0.53 | 2.95 | 18.09 | 18.83 | 18 | 503823 |
| 1725921600 | 17.96 | 0.33 | 1.87 | 17.53 | 18.18 | 17.38 | 559060 |
| 1725662400 | 17.63 | -0.32 | -1.78 | 17.96 | 18.05 | 17.42 | 398648 |
| 1725576000 | 17.95 | 0.68 | 3.94 | 17.48 | 18.48 | 17.41 | 641951 |
| 1725489600 | 17.27 | -0.75 | -4.16 | 17.77 | 17.86 | 17.21 | 579222 |
| 1725403200 | 18.02 | -1.12 | -5.85 | 18.85 | 19.22 | 17.905 | 807674 |
| 1725057600 | 19.14 | 1.04 | 5.75 | 17.51 | 19.2 | 16.7 | 1527312 |
| 1724971200 | 18.1 | 0.67 | 3.84 | 17.78 | 18.28 | 17.415 | 697861 |
| 1724884800 | 17.43 | -0.78 | -4.28 | 17.92 | 18.1 | 17.17 | 501240 |
| 1724798400 | 18.21 | -0.56 | -2.98 | 18.6 | 18.7535 | 17.93 | 448637 |
| 1724712000 | 18.77 | -0.07 | -0.37 | 18.9 | 19.11 | 18.52 | 344317 |
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
