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 | 0.485 | 2.51751881651 | 19.265 | 20.3999 | 18.34 | 149460 | 19.31109062 | CS |
| 4 | 1.19 | 6.41163793103 | 18.56 | 20.46 | 18.34 | 162764 | 19.30198353 | CS |
| 12 | -3.955 | -16.6842438304 | 23.705 | 23.705 | 17.86 | 325539 | 19.06675182 | CS |
| 26 | -7.13 | -26.525297619 | 26.88 | 27.31 | 17.86 | 219948 | 20.86186799 | CS |
| 52 | -9 | -31.3043478261 | 28.75 | 31.44 | 17.86 | 202296 | 23.91371803 | CS |
| 156 | -26.84 | -57.6089289547 | 46.59 | 46.7544 | 17.86 | 170397 | 29.13052597 | CS |
| 260 | 0.62 | 3.24098274961 | 19.13 | 48.66 | 8.12 | 187122 | 24.50726541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 20.09 | 0.49 | 2.50 | 19.82 | 20.3999 | 19.82 | 171297 |
| 1732318800 | 19.6 | 0.53 | 2.78 | 19.27 | 19.68 | 19.23 | 159821 |
| 1732232400 | 19.07 | 0.32 | 1.71 | 18.75 | 19.13 | 18.65 | 106366 |
| 1732146000 | 18.75 | -0.15 | -0.79 | 18.8 | 18.81 | 18.34 | 165016 |
| 1732059600 | 18.9 | -0.41 | -2.12 | 19.26 | 19.39 | 18.815 | 155564 |
| 1731973200 | 19.31 | -0.33 | -1.68 | 19.79 | 19.84 | 19.27 | 126634 |
| 1731714000 | 19.64 | 0.22 | 1.13 | 19.6 | 19.77 | 19.215 | 144548 |
| 1731627600 | 19.42 | 0.08 | 0.41 | 19.43 | 19.55 | 19.2 | 121219 |
| 1731541200 | 19.34 | 0.03 | 0.16 | 19.58 | 19.76 | 19.34 | 140085 |
| 1731454800 | 19.31 | -0.46 | -2.33 | 19.72 | 19.81 | 19.195 | 151677 |
| 1731368400 | 19.77 | -0.08 | -0.40 | 20.09 | 20.09 | 19.593 | 136612 |
| 1731109200 | 19.85 | -0.26 | -1.29 | 19.9 | 20.16 | 19.66 | 180348 |
| 1731022800 | 20.11 | 0.32 | 1.62 | 20 | 20.46 | 19.88 | 199597 |
| 1730936400 | 19.79 | 0.49 | 2.54 | 20.24 | 20.4999 | 19.71 | 187418 |
| 1730850000 | 19.3 | 0.48 | 2.55 | 18.75 | 19.33 | 18.59 | 218770 |
| 1730763600 | 18.82 | 0.27 | 1.46 | 18.43 | 19.01 | 18.43 | 190343 |
| 1730500800 | 18.55 | 0.08 | 0.43 | 18.63 | 18.69 | 18.45 | 157920 |
| 1730414400 | 18.47 | -0.69 | -3.60 | 19.27 | 19.27 | 18.35 | 249783 |
| 1730328000 | 19.16 | 0.19 | 1.00 | 18.89 | 19.5 | 18.89 | 191416 |
| 1730241600 | 18.97 | 0.2 | 1.07 | 18.64 | 18.98 | 18.54 | 132226 |
| 1730155200 | 18.77 | 0.3 | 1.62 | 18.63 | 18.97 | 18.63 | 160193 |
| 1729896000 | 18.47 | 0.08 | 0.44 | 18.58 | 18.89 | 18.46 | 154400 |
| 1729809600 | 18.39 | -0.24 | -1.29 | 18.67 | 18.745 | 18.12 | 221680 |
| 1729723200 | 18.63 | -0.07 | -0.37 | 18.61 | 18.8 | 18.48 | 182465 |
| 1729636800 | 18.7 | -0.62 | -3.21 | 19.33 | 19.33 | 18.69 | 221318 |
| 1729550400 | 19.32 | -0.48 | -2.42 | 19.78 | 19.805 | 19.26 | 248106 |
| 1729291200 | 19.8 | -0.11 | -0.55 | 19.9 | 20.03 | 19.62 | 138216 |
| 1729204800 | 19.91 | 0.28 | 1.43 | 19.54 | 19.93 | 19.31 | 156467 |
| 1729118400 | 19.63 | 0.85 | 4.53 | 19 | 19.65 | 19 | 213701 |
| 1729032000 | 18.78 | 0.3 | 1.62 | 18.58 | 19.13 | 18.58 | 486825 |
| 1728945600 | 18.48 | -0.16 | -0.86 | 18.6 | 18.69 | 18.32 | 230137 |
| 1728686400 | 18.64 | 0.17 | 0.92 | 18.52 | 18.8589 | 18.47 | 189819 |
| 1728600000 | 18.47 | -0.21 | -1.12 | 18.64 | 18.66 | 18.375 | 241697 |
| 1728513600 | 18.68 | -0.21 | -1.11 | 18.8 | 18.95 | 18.67 | 199259 |
| 1728427200 | 18.89 | -0.15 | -0.79 | 19.04 | 19.15 | 18.72 | 244580 |
| 1728340800 | 19.04 | -0.47 | -2.41 | 19.48 | 19.7692 | 18.89 | 205213 |
| 1728081600 | 19.51 | 0.21 | 1.09 | 19.61 | 19.87 | 19.26 | 351688 |
| 1727995200 | 19.3 | -0.08 | -0.41 | 19.28 | 19.51 | 19.04 | 561869 |
| 1727908800 | 19.38 | 0.03 | 0.16 | 19.26 | 19.64 | 19.15 | 360565 |
| 1727822400 | 19.35 | 0.75 | 4.03 | 18.66 | 19.39 | 18.59 | 486019 |
| 1727736000 | 18.6 | -0.37 | -1.95 | 18.94 | 19.05 | 18.56 | 3444110 |
| 1727476800 | 18.97 | 0.34 | 1.83 | 18.84 | 19.04 | 18.7 | 448701 |
| 1727390400 | 18.63 | 0.15 | 0.81 | 18.65 | 18.97 | 18.36 | 428444 |
| 1727304000 | 18.48 | -0.12 | -0.65 | 18.01 | 18.61 | 17.86 | 1093323 |
| 1727217600 | 18.6 | -0.57 | -2.97 | 19.35 | 19.56 | 18.6 | 413809 |
| 1727131200 | 19.17 | -0.69 | -3.47 | 20.06 | 20.06 | 18.92 | 407897 |
| 1726872000 | 19.86 | -0.03 | -0.15 | 19.77 | 20.05 | 19.52 | 1018954 |
| 1726785600 | 19.89 | 0.29 | 1.48 | 19.98 | 20.06 | 19.67 | 217758 |
| 1726699200 | 19.6 | 0.31 | 1.61 | 19.37 | 20.0996 | 19.37 | 264105 |
| 1726612800 | 19.29 | -0.31 | -1.58 | 19.72 | 19.85 | 19.16 | 195271 |
| 1726526400 | 19.6 | 0.47 | 2.46 | 18.87 | 19.8 | 18.87 | 394103 |
| 1726267200 | 19.13 | 0.74 | 4.02 | 18.61 | 19.175 | 18.56 | 215887 |
| 1726180800 | 18.39 | 0.07 | 0.38 | 18.54 | 18.83 | 18.34 | 397788 |
| 1726094400 | 18.32 | -0.21 | -1.13 | 18.48 | 18.49 | 18.02 | 220179 |
| 1726008000 | 18.53 | -0.1 | -0.54 | 18.54 | 18.63 | 18.17 | 239559 |
| 1725921600 | 18.63 | -0.27 | -1.43 | 18.95 | 19.27 | 18.46 | 351328 |
| 1725662400 | 18.9 | -0.37 | -1.92 | 19.33 | 19.7499 | 18.71 | 457263 |
| 1725576000 | 19.27 | -3.31 | -14.66 | 20 | 20.6547 | 19 | 540408 |
| 1725489600 | 22.58 | -0.57 | -2.46 | 23 | 23.15 | 22.41 | 195368 |
| 1725403200 | 23.15 | -0.71 | -2.98 | 23.58 | 23.705 | 23.13 | 146253 |
| 1725057600 | 23.86 | -0.35 | -1.45 | 24.17 | 24.19 | 23.71 | 161481 |
| 1724971200 | 24.21 | 0.08 | 0.33 | 24.4 | 24.47 | 23.86 | 66837 |
| 1724884800 | 24.13 | -0.47 | -1.91 | 24.53 | 24.67 | 24.06 | 109446 |
| 1724798400 | 24.6 | -0.05 | -0.20 | 24.62 | 24.665 | 24.367 | 67656 |
| 1724712000 | 24.65 | -0.06 | -0.24 | 24.96 | 25.02 | 24.6 | 113345 |
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
