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 | -1.26 | -7.98479087452 | 15.78 | 15.85 | 14.43 | 3410095 | 15.15417699 | CS |
| 4 | -0.96 | -6.2015503876 | 15.48 | 16.08 | 14.125 | 3413417 | 15.10910187 | CS |
| 12 | -0.49 | -3.26449033977 | 15.01 | 17.23 | 14.125 | 3084591 | 15.39233933 | CS |
| 26 | -4.87 | -25.1160391955 | 19.39 | 19.41 | 13.87 | 3141783 | 15.72090707 | CS |
| 52 | -3.73 | -20.4383561644 | 18.25 | 23.1 | 13.87 | 2474252 | 17.34993916 | CS |
| 156 | -20.4 | -58.4192439863 | 34.92 | 39.09 | 10.835 | 2495527 | 20.09202871 | CS |
| 260 | -19.68 | -57.5438596491 | 34.2 | 39.475 | 10.835 | 2546527 | 22.94854933 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 14.56 | -0.15 | -1.02 | 14.67 | 14.81 | 14.4 | 2356079 |
| 1743028800 | 14.71 | -0.01 | -0.07 | 14.64 | 14.77 | 14.43 | 3151602 |
| 1742942400 | 14.72 | -0.61 | -3.98 | 15.33 | 15.3612 | 14.675 | 3417539 |
| 1742856000 | 15.33 | -0.06 | -0.39 | 15.47 | 15.85 | 15.175 | 3460000 |
| 1742596800 | 15.39 | -0.21 | -1.35 | 15.51 | 15.68 | 15.25 | 4071112 |
| 1742510400 | 15.6 | -0.19 | -1.20 | 15.78 | 15.795 | 15.425 | 2950221 |
| 1742424000 | 15.79 | 0.09 | 0.57 | 15.75 | 15.875 | 15.52 | 2361503 |
| 1742337600 | 15.7 | 0.08 | 0.51 | 15.63 | 15.77 | 15.31 | 2334119 |
| 1742251200 | 15.62 | 0.31 | 2.02 | 15.42 | 15.795 | 15.305 | 3220034 |
| 1741992000 | 15.31 | 0.35 | 2.34 | 14.95 | 15.41 | 14.81 | 3034342 |
| 1741905600 | 14.96 | -0.04 | -0.27 | 15.03 | 15.46 | 14.86 | 3445133 |
| 1741819200 | 15 | -0.6 | -3.85 | 15.4 | 15.5 | 15 | 3544599 |
| 1741732800 | 15.6 | -0.13 | -0.83 | 15.7 | 15.74 | 15.35 | 3803914 |
| 1741646400 | 15.73 | 0.29 | 1.88 | 15.36 | 16.079999 | 15.33 | 3986621 |
| 1741390800 | 15.44 | 0.58 | 3.90 | 14.85 | 15.6199 | 14.7 | 3852354 |
| 1741304400 | 14.86 | 0.41 | 2.84 | 14.25 | 14.9 | 14.25 | 2343812 |
| 1741218000 | 14.45 | 0.16 | 1.12 | 14.5 | 14.6136 | 14.255 | 2912528 |
| 1741131600 | 14.29 | -0.06 | -0.42 | 14.2 | 14.57 | 14.125 | 4038424 |
| 1741045200 | 14.35 | -0.56 | -3.76 | 15.04 | 15.07 | 14.22 | 5022050 |
| 1740786000 | 14.91 | -0.13 | -0.86 | 15.08 | 15.2222 | 14.75 | 4600288 |
| 1740699600 | 15.04 | -0.44 | -2.84 | 15.48 | 15.48 | 14.965 | 2718139 |
| 1740613200 | 15.48 | -0.65 | -4.03 | 16.04 | 16.12 | 15.385 | 2909103 |
| 1740526800 | 16.129999 | 1.05 | 6.96 | 15.2 | 16.18 | 15.13 | 4443277 |
| 1740440400 | 15.08 | -0.41 | -2.65 | 15.29 | 15.405 | 15.045 | 2174003 |
| 1740181200 | 15.49 | -0.2 | -1.27 | 15.75 | 15.75 | 15.32 | 3552339 |
| 1740094800 | 15.69 | 0.4 | 2.62 | 15.42 | 15.9 | 15.415 | 2212895 |
| 1740008400 | 15.29 | -0.19 | -1.23 | 15.4 | 15.669 | 15.26 | 3194935 |
| 1739922000 | 15.48 | 0.2 | 1.31 | 15.66 | 15.75 | 15.295 | 3414789 |
| 1739576400 | 15.28 | -1.04 | -6.37 | 16.14 | 16.5 | 15.25 | 4425469 |
| 1739490000 | 16.32 | 1.62 | 11.02 | 15.735 | 17.23 | 15 | 8157162 |
| 1739403600 | 14.7 | -0.25 | -1.67 | 14.84 | 15.095 | 14.68 | 3981044 |
| 1739317200 | 14.95 | -0.09 | -0.60 | 14.88 | 15 | 14.83 | 1704124 |
| 1739230800 | 15.04 | 0.42 | 2.87 | 14.7 | 15.06 | 14.66 | 2564105 |
| 1738971600 | 14.62 | -0.27 | -1.81 | 14.9 | 14.96 | 14.53 | 2562705 |
| 1738885200 | 14.89 | -0.4 | -2.62 | 15.36 | 15.41 | 14.84 | 2203944 |
| 1738798800 | 15.29 | 0.35 | 2.34 | 15.01 | 15.36 | 14.71 | 2555570 |
| 1738712400 | 14.94 | 0.03 | 0.20 | 14.94 | 15.1199 | 14.85 | 2434951 |
| 1738626000 | 14.91 | -0.65 | -4.18 | 15.17 | 15.47 | 14.82 | 3147248 |
| 1738366800 | 15.56 | -0.41 | -2.57 | 15.9 | 15.93 | 15.56 | 2781712 |
| 1738280400 | 15.97 | 0.13 | 0.82 | 16.01 | 16.17 | 15.87 | 1674302 |
| 1738194000 | 15.84 | -0.22 | -1.37 | 16.059999 | 16.219999 | 15.77 | 1659017 |
| 1738107600 | 16.059999 | -0.2 | -1.23 | 16.25 | 16.62 | 16.004999 | 2018172 |
| 1738021200 | 16.26 | 0.29 | 1.82 | 15.99 | 16.28 | 15.86 | 2520409 |
| 1737762000 | 15.97 | 0.1 | 0.63 | 16.37 | 16.3899 | 15.95 | 2173407 |
| 1737675600 | 15.87 | 0 | 0.00 | 15.87 | 15.87 | 15.87 | 0 |
| 1737589200 | 15.87 | -0.01 | -0.06 | 15.8 | 15.97 | 15.75 | 1822866 |
| 1737502800 | 15.88 | 0.14 | 0.89 | 15.85 | 15.96 | 15.286362 | 2785130 |
| 1737157200 | 15.74 | -0.44 | -2.72 | 16.09 | 16.23 | 15.74 | 2944758 |
| 1737070800 | 16.18 | 0.45 | 2.86 | 15.62 | 16.195 | 15.52 | 2118751 |
| 1736984400 | 15.73 | -0.08 | -0.51 | 16.149999 | 16.149999 | 15.595 | 1742586 |
| 1736898000 | 15.81 | 0.15 | 0.96 | 15.79 | 16.05 | 15.73 | 2650674 |
| 1736811600 | 15.66 | -0.19 | -1.20 | 15.89 | 15.99 | 15.505 | 2618502 |
| 1736552400 | 15.85 | -0.15 | -0.94 | 15.91 | 16.1 | 15.75 | 4068705 |
| 1736379600 | 16 | 0.28 | 1.78 | 15.65 | 16.024999 | 15.24 | 3894154 |
| 1736293200 | 15.72 | 0.24 | 1.55 | 15.57 | 15.97 | 15.52 | 2642026 |
| 1736206800 | 15.48 | 0.04 | 0.26 | 15.55 | 16.0376 | 15.32 | 4139531 |
| 1735947600 | 15.44 | 0.48 | 3.21 | 15 | 15.46 | 14.845 | 2194026 |
| 1735861200 | 14.96 | 0.04 | 0.27 | 15.01 | 15.04 | 14.65 | 2382369 |
| 1735688400 | 14.92 | 0.28 | 1.91 | 14.69 | 15.115 | 14.57 | 2728814 |
| 1735602000 | 14.64 | -0.42 | -2.79 | 14.95 | 14.97 | 14.6 | 2490016 |
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
