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 | 1.2949 | 8.17229409908 | 15.845 | 17.655 | 15.71 | 1513575 | 16.53366563 | CS |
| 4 | -2.8001 | -14.0426278837 | 19.94 | 20.82 | 15.55 | 2542959 | 17.89347719 | CS |
| 12 | -7.8901 | -31.5225729125 | 25.03 | 28.25 | 15.55 | 1869500 | 21.26268233 | CS |
| 26 | -16.8801 | -49.6181657848 | 34.02 | 34.46 | 15.55 | 1643414 | 24.03610624 | CS |
| 52 | -6.7901 | -28.3748432929 | 23.93 | 35.15 | 15.55 | 1559965 | 26.27921071 | CS |
| 156 | -69.9401 | -80.317064768 | 87.08 | 87.72 | 15.55 | 1136928 | 40.48743134 | CS |
| 260 | -35.6601 | -67.5380681818 | 52.8 | 88.7974 | 15.55 | 900802 | 46.40603206 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 17.19 | -0.09 | -0.52 | 17.12 | 17.22 | 16.69 | 2048186 |
| 1732578000 | 17.28 | 0.5 | 2.98 | 17.12 | 17.655 | 17.09 | 1712455 |
| 1732318800 | 16.78 | 0.43 | 2.63 | 16.39 | 17.03 | 16.379999 | 1921707 |
| 1732232400 | 16.35 | 0.27 | 1.68 | 16.059999 | 16.51 | 16.059999 | 1394994 |
| 1732146000 | 16.079999 | 0.21 | 1.32 | 15.89 | 16.134094 | 15.68 | 1397317 |
| 1732059600 | 15.87 | -0.16 | -1.00 | 15.85 | 16.27 | 15.7547 | 1357222 |
| 1731973200 | 16.03 | -0.4 | -2.43 | 16.3 | 16.399999 | 15.88 | 1939481 |
| 1731714000 | 16.43 | -0.55 | -3.24 | 17 | 17 | 16.23 | 1908078 |
| 1731627600 | 16.98 | 0.32 | 1.92 | 16.71 | 17.38 | 16.64 | 2124694 |
| 1731541200 | 16.66 | 0.66 | 4.13 | 16.21 | 16.7226 | 16.07 | 1929495 |
| 1731454800 | 16 | -1.29 | -7.46 | 17 | 17.1221 | 15.55 | 5522921 |
| 1731368400 | 17.29 | -0.21 | -1.20 | 17.46 | 17.75 | 17.07 | 2647846 |
| 1731109200 | 17.5 | -0.76 | -4.16 | 18.16 | 18.2276 | 17.31 | 3337683 |
| 1731022800 | 18.26 | -0.26 | -1.40 | 18.5 | 18.68 | 18.04 | 2878436 |
| 1730936400 | 18.52 | -2.15 | -10.40 | 18.261 | 18.7 | 17.94 | 4114426 |
| 1730850000 | 20.67 | 0.48 | 2.38 | 20.2 | 20.82 | 19.895 | 2872996 |
| 1730763600 | 20.19 | 0.94 | 4.88 | 19.38 | 20.545 | 19.31 | 3551853 |
| 1730500800 | 19.25 | -0.1 | -0.52 | 19.5 | 19.56 | 19.12 | 2125969 |
| 1730414400 | 19.35 | 0.16 | 0.83 | 19.22 | 19.6 | 19.03 | 1784309 |
| 1730328000 | 19.19 | -0.08 | -0.42 | 19.21 | 19.645 | 19.162 | 2041495 |
| 1730241600 | 19.27 | -1.13 | -5.54 | 20.31 | 20.31 | 19.175 | 4862356 |
| 1730155200 | 20.4 | -0.7 | -3.32 | 20.95 | 21.15 | 20.39 | 3218722 |
| 1729896000 | 21.1 | 0.11 | 0.52 | 21.03 | 21.575 | 20.78 | 3136841 |
| 1729809600 | 20.99 | -0.02 | -0.10 | 21.03 | 21.5699 | 20.28 | 5998163 |
| 1729723200 | 21.01 | -4.08 | -16.26 | 23.39 | 23.5 | 20.82 | 10302099 |
| 1729636800 | 25.09 | -0.15 | -0.59 | 25.22 | 25.32 | 24.87 | 1410607 |
| 1729550400 | 25.24 | -0.95 | -3.63 | 26.11 | 26.25 | 25.22 | 1039179 |
| 1729291200 | 26.19 | 0.18 | 0.69 | 26.11 | 26.21 | 25.86 | 634657 |
| 1729204800 | 26.01 | -0.42 | -1.59 | 26.43 | 26.43 | 25.83 | 717605 |
| 1729118400 | 26.43 | 0.81 | 3.16 | 25.93 | 26.47 | 25.71 | 857318 |
| 1729032000 | 25.62 | -0.34 | -1.31 | 25.92 | 25.95 | 25.53 | 1911650 |
| 1728945600 | 25.96 | 0.72 | 2.85 | 25.25 | 26 | 25.17 | 907260 |
| 1728686400 | 25.24 | 0.45 | 1.82 | 24.67 | 25.3699 | 24.63 | 1079129 |
| 1728600000 | 24.79 | -0.14 | -0.56 | 24.93 | 25.0799 | 24.69 | 1151666 |
| 1728513600 | 24.93 | -0.39 | -1.54 | 25.17 | 25.49 | 24.9 | 1386299 |
| 1728427200 | 25.32 | -0.06 | -0.24 | 25.4 | 25.6 | 25.215 | 1324607 |
| 1728340800 | 25.38 | -0.68 | -2.61 | 26.18 | 26.18 | 25.17 | 1596601 |
| 1728081600 | 26.06 | 0.26 | 1.01 | 25.76 | 26.16 | 25.66 | 1229111 |
| 1727995200 | 25.8 | -0.86 | -3.23 | 26.44 | 26.44 | 25.6889 | 1823191 |
| 1727908800 | 26.66 | -0.3 | -1.11 | 26.77 | 26.9271 | 26.506 | 1084530 |
| 1727822400 | 26.96 | -0.66 | -2.39 | 27.01 | 27.26 | 26.76 | 854367 |
| 1727736000 | 27.62 | -0.49 | -1.74 | 28.08 | 28.249 | 27.451 | 844491 |
| 1727476800 | 28.11 | 0.64 | 2.33 | 27.72 | 28.25 | 27.66 | 929633 |
| 1727390400 | 27.47 | -0.11 | -0.40 | 27.85 | 28.23 | 27.43 | 960738 |
| 1727304000 | 27.58 | 0.76 | 2.83 | 26.87 | 27.71 | 26.73 | 1221690 |
| 1727217600 | 26.82 | -0.3 | -1.11 | 27.3 | 27.32 | 26.685 | 885806 |
| 1727131200 | 27.12 | 0.09 | 0.33 | 27.1 | 27.43 | 26.83 | 885219 |
| 1726872000 | 27.03 | 0.23 | 0.86 | 26.89 | 27.235 | 26.82 | 1635889 |
| 1726785600 | 26.8 | 0.96 | 3.72 | 26.8 | 27.09 | 26.5605 | 1858718 |
| 1726699200 | 25.84 | 0.43 | 1.69 | 25.4 | 26.28 | 25.1715 | 1184461 |
| 1726612800 | 25.41 | -0.37 | -1.44 | 25.91 | 25.97 | 25.31 | 903787 |
| 1726526400 | 25.78 | 0.46 | 1.82 | 25.5 | 25.79 | 25.2 | 891965 |
| 1726267200 | 25.32 | 0.14 | 0.56 | 25.43 | 25.5 | 25 | 860523 |
| 1726180800 | 25.18 | -0.07 | -0.28 | 25.21 | 25.51 | 24.88 | 903469 |
| 1726094400 | 25.25 | 0.63 | 2.56 | 24.88 | 25.36 | 24.69 | 1134360 |
| 1726008000 | 24.62 | 0.49 | 2.03 | 24.12 | 24.63 | 24.03 | 833358 |
| 1725921600 | 24.13 | -0.07 | -0.29 | 24.25 | 24.47 | 24.11 | 1072663 |
| 1725662400 | 24.2 | -0.59 | -2.38 | 24.94 | 25.05 | 24.14 | 896098 |
| 1725576000 | 24.79 | 0 | 0.00 | 25.09 | 25.2372 | 24.61 | 746654 |
| 1725489600 | 24.79 | 0.07 | 0.28 | 24.73 | 25.24 | 24.66 | 837769 |
| 1725403200 | 24.72 | -0.33 | -1.32 | 24.99 | 25.27 | 24.64 | 1198420 |
| 1725057600 | 25.05 | -0.19 | -0.75 | 25.31 | 25.43 | 24.8 | 1884084 |
| 1724971200 | 25.24 | 0.71 | 2.89 | 24.64 | 25.37 | 24.31 | 887455 |
| 1724884800 | 24.53 | -0.76 | -3.01 | 25.25 | 25.38 | 24.43 | 858080 |
| 1724798400 | 25.29 | -0.37 | -1.44 | 25.5 | 25.63 | 25.0199 | 904846 |
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
