Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -3.29094988781 | 13.37 | 13.37 | 11.95 | 1128844 | 12.59298176 | CS |
| 4 | 0.55 | 4.44264943457 | 12.38 | 13.475 | 11.07 | 1704931 | 12.33386035 | CS |
| 12 | 0.11 | 0.858034321373 | 12.82 | 13.56 | 11.07 | 1435150 | 12.58910896 | CS |
| 26 | -0.02 | -0.15444015444 | 12.95 | 13.6 | 10.08 | 1633749 | 12.05401192 | CS |
| 52 | -2.02 | -13.5117056856 | 14.95 | 17.58 | 10.08 | 1668660 | 13.72502178 | CS |
| 156 | 1.54 | 13.5206321335 | 11.39 | 23.57 | 10.08 | 1353045 | 15.36898305 | CS |
| 260 | 3.52 | 37.4070138151 | 9.41 | 23.57 | 4.305 | 1471788 | 13.59524176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 12.93 | 0.08 | 0.62 | 12.96 | 13.07 | 12.855 | 967237 |
| 1732232400 | 12.85 | 0.29 | 2.31 | 12.66 | 13.0063 | 12.515 | 1026484 |
| 1732146000 | 12.56 | 0.4 | 3.29 | 12.125 | 12.56 | 12.05 | 908708 |
| 1732059600 | 12.16 | -0.27 | -2.17 | 12.2 | 12.27 | 11.95 | 1096655 |
| 1731973200 | 12.43 | -0.54 | -4.16 | 12.925 | 13 | 12.42 | 1377656 |
| 1731714000 | 12.97 | -0.17 | -1.29 | 13.37 | 13.37 | 12.925 | 1234715 |
| 1731627600 | 13.14 | 0.37 | 2.90 | 12.855 | 13.18 | 12.7 | 1038164 |
| 1731541200 | 12.77 | -0.23 | -1.77 | 12.93 | 13.035 | 12.665 | 965407 |
| 1731454800 | 13 | -0.37 | -2.77 | 13.3 | 13.35 | 12.985 | 1452915 |
| 1731368400 | 13.37 | 0.57 | 4.45 | 12.9 | 13.475 | 12.9 | 1502555 |
| 1731109200 | 12.8 | -0.01 | -0.08 | 12.81 | 13.07 | 12.74 | 1463033 |
| 1731022800 | 12.81 | -0.07 | -0.54 | 12.9719 | 13.08 | 12.65 | 2119606 |
| 1730936400 | 12.88 | 0.93 | 7.78 | 12.76 | 12.92 | 12.4144 | 3140149 |
| 1730850000 | 11.95 | 0.6 | 5.29 | 11.215 | 12.02 | 11.21 | 1877113 |
| 1730763600 | 11.35 | 0.11 | 0.98 | 11.18 | 11.495 | 11.18 | 1812483 |
| 1730500800 | 11.24 | 0.13 | 1.17 | 11.07 | 11.4 | 11.07 | 1542556 |
| 1730414400 | 11.11 | -0.44 | -3.81 | 11.53 | 11.55 | 11.08 | 2187389 |
| 1730328000 | 11.55 | -0.89 | -7.15 | 11.56 | 12.01 | 11.41 | 3589016 |
| 1730241600 | 12.44 | -0.3 | -2.35 | 12.54 | 12.86 | 12.36 | 2791514 |
| 1730155200 | 12.74 | 0.59 | 4.86 | 12.25 | 12.78 | 12.25 | 2170065 |
| 1729896000 | 12.15 | -0.13 | -1.06 | 12.38 | 12.44 | 12.14 | 802434 |
| 1729809600 | 12.28 | 0 | 0.00 | 12.3 | 12.375 | 12.1 | 1008281 |
| 1729723200 | 12.28 | 0.12 | 0.99 | 12.06 | 12.61 | 12.015 | 1160260 |
| 1729636800 | 12.16 | -0.36 | -2.88 | 12.5 | 12.5 | 12.105 | 1343573 |
| 1729550400 | 12.52 | -0.66 | -5.01 | 13.09 | 13.12 | 12.51 | 1044584 |
| 1729291200 | 13.18 | 0.09 | 0.69 | 13.25 | 13.255 | 12.995 | 804972 |
| 1729204800 | 13.09 | 0.36 | 2.83 | 13.18 | 13.24 | 12.73 | 1019553 |
| 1729118400 | 12.73 | -0.04 | -0.31 | 12.92 | 13.02 | 12.57 | 1548494 |
| 1729032000 | 12.77 | -0.36 | -2.74 | 13.05 | 13.3 | 12.76 | 1591149 |
| 1728945600 | 13.13 | -0.18 | -1.35 | 13.28 | 13.4 | 13.12 | 1475370 |
| 1728686400 | 13.31 | 0.17 | 1.29 | 13.06 | 13.47 | 12.85 | 1248145 |
| 1728600000 | 13.14 | 0.16 | 1.23 | 12.84 | 13.325 | 12.83 | 1439517 |
| 1728513600 | 12.98 | -0.06 | -0.46 | 13.04 | 13.26 | 12.96 | 849446 |
| 1728427200 | 13.04 | -0.13 | -0.99 | 13.06 | 13.165 | 12.8 | 886492 |
| 1728340800 | 13.17 | -0.02 | -0.15 | 13.08 | 13.38 | 13.08 | 876345 |
| 1728081600 | 13.19 | 0.38 | 2.97 | 13.15 | 13.25 | 12.88 | 971692 |
| 1727995200 | 12.81 | -0.07 | -0.54 | 12.78 | 13 | 12.67 | 823448 |
| 1727908800 | 12.88 | -0.2 | -1.53 | 13.165 | 13.22 | 12.845 | 686189 |
| 1727822400 | 13.08 | -0.04 | -0.30 | 13.05 | 13.295 | 13 | 880721 |
| 1727735520 | 13.12 | -0.15 | -1.13 | 13.16 | 13.3 | 13.085 | 999765 |
| 1727476800 | 13.27 | 0.04 | 0.30 | 13.39 | 13.52 | 13.17 | 2061683 |
| 1727390400 | 13.23 | 0.72 | 5.76 | 12.81 | 13.27 | 12.81 | 1322484 |
| 1727304000 | 12.51 | -0.4 | -3.10 | 12.93 | 12.965 | 12.48 | 1217832 |
| 1727217600 | 12.91 | 0.24 | 1.89 | 12.8 | 13.23 | 12.8 | 1634134 |
| 1727131200 | 12.67 | -0.32 | -2.46 | 13 | 13.14 | 12.67 | 1075512 |
| 1726872000 | 12.99 | -0.43 | -3.20 | 13.24 | 13.325 | 12.95 | 3121414 |
| 1726785600 | 13.42 | 0.43 | 3.31 | 13.33 | 13.56 | 13.25 | 2348420 |
| 1726699200 | 12.99 | 0.07 | 0.54 | 12.91 | 13.38 | 12.79 | 1062907 |
| 1726612800 | 12.92 | 0 | 0.00 | 12.9305 | 13.22 | 12.85 | 1328259 |
| 1726526400 | 12.92 | 0.22 | 1.73 | 12.9 | 12.97 | 12.67 | 1057768 |
| 1726267200 | 12.7 | 0.77 | 6.45 | 12.315 | 12.73 | 12.24 | 1391544 |
| 1726180800 | 11.93 | 0.01 | 0.08 | 12.0086 | 12.135 | 11.78 | 1135010 |
| 1726094400 | 11.92 | -0.12 | -1.00 | 12.02 | 12.02 | 11.525 | 2424468 |
| 1726008000 | 12.04 | -0.14 | -1.15 | 11.98 | 12.09 | 11.85 | 1260620 |
| 1725921600 | 12.18 | -0.29 | -2.33 | 12.45 | 12.59 | 12.17 | 1096475 |
| 1725662400 | 12.47 | 0.13 | 1.05 | 12.54 | 12.61 | 12.1682 | 1507739 |
| 1725576000 | 12.34 | -0.12 | -0.96 | 12.33 | 12.49 | 12.03 | 1716332 |
| 1725489600 | 12.46 | 0.15 | 1.22 | 12.3 | 12.995 | 12.25 | 970840 |
| 1725403200 | 12.31 | -0.38 | -2.99 | 12.48 | 12.495 | 12.2 | 1172192 |
| 1725057600 | 12.69 | -0.1 | -0.78 | 12.82 | 12.97 | 12.645 | 1011612 |
| 1724971200 | 12.79 | -0.07 | -0.54 | 12.96 | 12.98 | 12.7 | 1082394 |
| 1724884800 | 12.86 | -0.05 | -0.39 | 12.74 | 12.95 | 12.74 | 770959 |
| 1724798400 | 12.91 | -0.11 | -0.84 | 13.01 | 13.03 | 12.695 | 925264 |
| 1724712000 | 13.02 | 0.24 | 1.88 | 13 | 13.22 | 12.87 | 1092708 |
| 1724452800 | 12.78 | 0.46 | 3.73 | 12.38 | 12.815 | 12.365 | 1342446 |
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
