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 | 0.03 | 0.186799501868 | 16.06 | 17.3482 | 15.09 | 151136 | 16.47463705 | CS |
| 4 | -1.93 | -10.7103218646 | 18.02 | 18.31 | 15.09 | 108866 | 16.59728267 | CS |
| 12 | -5.46 | -25.3364269142 | 21.55 | 22.08 | 15.09 | 74759 | 18.11369199 | CS |
| 26 | -2.3 | -12.5067971724 | 18.39 | 22.08 | 15.09 | 63926 | 18.78729954 | CS |
| 52 | -5.94 | -26.9632319564 | 22.03 | 23.71 | 15.09 | 65283 | 19.31171071 | CS |
| 156 | 0.88 | 5.78566732413 | 15.21 | 26.3 | 9.2 | 57765 | 18.53882671 | CS |
| 260 | 10.58 | 192.014519056 | 5.51 | 26.3 | 4.11 | 63717 | 14.58259122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 16.99 | 0.63 | 3.85 | 16.309999 | 17.066 | 16.309999 | 97307 |
| 1742942400 | 16.36 | 0 | 0.00 | 16.36 | 16.559999 | 16.2 | 142674 |
| 1742856000 | 16.36 | 0.24 | 1.49 | 16.129999 | 16.59 | 16.129999 | 177183 |
| 1742596800 | 16.12 | -0.45 | -2.72 | 16.21 | 16.719999 | 16.035 | 105289 |
| 1742510400 | 16.57 | -0.83 | -4.77 | 16.059999 | 17.3482 | 15.09 | 236820 |
| 1742424000 | 17.4 | 0.45 | 2.65 | 16.85 | 17.5 | 16.8 | 113534 |
| 1742337600 | 16.95 | 0.16 | 0.95 | 16.719999 | 17.27 | 16.719999 | 117258 |
| 1742251200 | 16.79 | 0.05 | 0.30 | 16.73 | 17.215 | 16.59 | 122547 |
| 1741992000 | 16.739999 | 0.75 | 4.69 | 16.16 | 16.97 | 16.16 | 99130 |
| 1741905600 | 15.99 | -0.31 | -1.90 | 16.219999 | 16.329999 | 15.84 | 76308 |
| 1741819200 | 16.3 | 0.37 | 2.32 | 16.02 | 16.309999 | 15.93 | 52240 |
| 1741732800 | 15.93 | 0.05 | 0.31 | 15.88 | 16.094999 | 15.62 | 109507 |
| 1741646400 | 15.88 | -1.03 | -6.09 | 16.68 | 16.68 | 15.78 | 95664 |
| 1741390800 | 16.91 | 0.16 | 0.96 | 16.69 | 17.43 | 16.69 | 66396 |
| 1741304400 | 16.75 | 0.21 | 1.27 | 16.55 | 17.08 | 16.43 | 99391 |
| 1741218000 | 16.54 | 0.52 | 3.25 | 16.01 | 16.579999 | 15.98 | 135727 |
| 1741131600 | 16.02 | -0.71 | -4.24 | 16.52 | 16.57 | 16 | 101236 |
| 1741045200 | 16.73 | -0.87 | -4.94 | 17.69 | 17.84 | 16.559999 | 95183 |
| 1740786000 | 17.6 | -0.12 | -0.68 | 17.68 | 17.81 | 17.5 | 86272 |
| 1740699600 | 17.72 | -0.33 | -1.83 | 18.02 | 18.31 | 17.72 | 50793 |
| 1740613200 | 18.05 | -0.08 | -0.44 | 18.17 | 18.34 | 18.03 | 42534 |
| 1740526800 | 18.13 | 0.05 | 0.28 | 18.02 | 18.21 | 17.86 | 74046 |
| 1740440400 | 18.08 | -0.39 | -2.11 | 18.55 | 18.7 | 18.07 | 48645 |
| 1740181200 | 18.47 | -0.4 | -2.12 | 18.87 | 18.97 | 18.39 | 47765 |
| 1740094800 | 18.87 | -0.03 | -0.16 | 18.84 | 19.168 | 18.66 | 30700 |
| 1740008400 | 18.9 | 0.03 | 0.16 | 18.8 | 18.97 | 18.59 | 74267 |
| 1739922000 | 18.87 | 0.21 | 1.13 | 18.71 | 19.11 | 18.49 | 64638 |
| 1739576400 | 18.66 | -0.09 | -0.48 | 18.67 | 19.04 | 18.49 | 49453 |
| 1739490000 | 18.75 | -0.05 | -0.27 | 18.79 | 18.88 | 18.65 | 47033 |
| 1739403600 | 18.8 | -0.15 | -0.79 | 18.95 | 19.02 | 18.6 | 51998 |
| 1739317200 | 18.95 | -0.33 | -1.71 | 19.24 | 19.3 | 18.87 | 45671 |
| 1739230800 | 19.28 | 0.37 | 1.96 | 18.91 | 19.33 | 18.91 | 29728 |
| 1738971600 | 18.91 | 0.19 | 1.01 | 18.76 | 18.98 | 18.76 | 37055 |
| 1738885200 | 18.72 | -0.23 | -1.21 | 18.84 | 18.96 | 18.63 | 44965 |
| 1738798800 | 18.95 | 0.07 | 0.37 | 18.88 | 19.12 | 18.805 | 23234 |
| 1738712400 | 18.88 | 0.33 | 1.78 | 18.57 | 19.11 | 18.55 | 32950 |
| 1738626000 | 18.55 | -0.47 | -2.47 | 18.43 | 18.8497 | 18.07 | 97299 |
| 1738366800 | 19.02 | -0.48 | -2.46 | 19.4 | 19.6424 | 19 | 58257 |
| 1738280400 | 19.5 | -0.25 | -1.27 | 19.71 | 19.76 | 18.91 | 85458 |
| 1738194000 | 19.75 | 0.11 | 0.56 | 19.59 | 19.96 | 19.59 | 62344 |
| 1738107600 | 19.64 | -0.28 | -1.41 | 19.99 | 20 | 19.61 | 47847 |
| 1738021200 | 19.92 | -0.4 | -1.97 | 20.18 | 20.29 | 19.58 | 112226 |
| 1737762000 | 20.32 | -0.6 | -2.87 | 20.18 | 20.54 | 20.18 | 39480 |
| 1737675600 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
| 1737589200 | 20.92 | 0.05 | 0.24 | 21.05 | 21.7287 | 20.9 | 77372 |
| 1737502800 | 20.87 | 0.38 | 1.85 | 20.9666 | 21.1479 | 20.41 | 49671 |
| 1737157200 | 20.49 | -0.38 | -1.82 | 21.01 | 21.14 | 20.42 | 26067 |
| 1737070800 | 20.87 | -0.23 | -1.09 | 21.04 | 21.17 | 20.87 | 49991 |
| 1736984400 | 21.1 | 0.24 | 1.15 | 20.9 | 21.22 | 20.8968 | 60816 |
| 1736898000 | 20.86 | 0.54 | 2.66 | 20.32 | 20.88 | 20.21 | 55900 |
| 1736811600 | 20.32 | 0.03 | 0.15 | 20.29 | 20.63 | 20.28 | 38831 |
| 1736552400 | 20.29 | -0.12 | -0.59 | 20.88 | 20.88 | 20.01 | 51117 |
| 1736379600 | 20.41 | -1.62 | -7.35 | 21.865 | 22 | 20.32 | 110760 |
| 1736293200 | 22.03 | 0.29 | 1.33 | 22.05 | 22.08 | 21.75 | 46285 |
| 1736206800 | 21.74 | -0.03 | -0.14 | 22.01 | 22.07 | 21.71 | 63422 |
| 1735947600 | 21.77 | 0.05 | 0.23 | 21.55 | 21.82 | 21.4874 | 65422 |
| 1735861200 | 21.72 | 0.11 | 0.51 | 21.55 | 21.9752 | 21.38 | 51187 |
| 1735688400 | 21.61 | 0.17 | 0.79 | 21.7 | 21.72 | 21.35 | 45792 |
| 1735602000 | 21.44 | 0.28 | 1.32 | 21.07 | 21.5 | 20.9505 | 23742 |
| 1735342800 | 21.16 | -0.18 | -0.84 | 21.34 | 21.37 | 20.84 | 37106 |
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
