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 | -0.735 | -4.25593514765 | 17.27 | 17.7 | 16.11 | 1901188 | 16.84342327 | CS |
| 4 | -26.015 | -61.1398354877 | 42.55 | 43.92 | 16.11 | 2887468 | 23.94227371 | CS |
| 12 | -23.275 | -58.4652097463 | 39.81 | 43.92 | 16.11 | 1618006 | 29.91853076 | CS |
| 26 | -14.325 | -46.4193130266 | 30.86 | 43.92 | 16.11 | 940533 | 30.44426744 | CS |
| 52 | -6.465 | -28.1086956522 | 23 | 43.92 | 16.11 | 875937 | 29.65180489 | CS |
| 156 | -6.465 | -28.1086956522 | 23 | 43.92 | 16.11 | 875937 | 29.65180489 | CS |
| 260 | -6.465 | -28.1086956522 | 23 | 43.92 | 16.11 | 875937 | 29.65180489 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 16.5 | -0.05 | -0.30 | 16.7 | 16.8397 | 16.11 | 2526768 |
| 1732232400 | 16.55 | -0.7 | -4.06 | 17.25 | 17.4699 | 16.53 | 1291533 |
| 1732146000 | 17.25 | 0.15 | 0.88 | 16.88 | 17.7 | 16.8 | 1207770 |
| 1732059600 | 17.1 | 0.17 | 1.00 | 16.77 | 17.4 | 16.7558 | 2163606 |
| 1731973200 | 16.93 | -0.48 | -2.76 | 17.27 | 17.37 | 16.579999 | 2316265 |
| 1731714000 | 17.41 | -1.02 | -5.53 | 18.49 | 18.49 | 17.38 | 1284489 |
| 1731627600 | 18.43 | -2.06 | -10.05 | 20.52 | 20.54 | 18.37 | 2376642 |
| 1731541200 | 20.49 | -0.04 | -0.19 | 20.63 | 21.1 | 20.24 | 1164496 |
| 1731454800 | 20.53 | -1.43 | -6.51 | 21.9 | 22.2528 | 20.45 | 2167769 |
| 1731368400 | 21.96 | 0.63 | 2.95 | 21.6 | 22.33 | 21.15 | 1681458 |
| 1731109200 | 21.33 | 1.5 | 7.56 | 20.3 | 21.562 | 19.83 | 3939820 |
| 1731022800 | 19.83 | 1.74 | 9.62 | 18.21 | 20.0028 | 17.6003 | 4785463 |
| 1730936400 | 18.09 | -11.45 | -38.76 | 18.63 | 19.55 | 16.739999 | 9704977 |
| 1730850000 | 29.54 | -1.47 | -4.74 | 30.7 | 32.1 | 29.225 | 3274536 |
| 1730763600 | 31.01 | -11.93 | -27.78 | 41.37 | 43.37 | 22.3 | 13884410 |
| 1730500800 | 42.94 | 0.26 | 0.61 | 42.97 | 43.92 | 42.1 | 1153667 |
| 1730414400 | 42.68 | -0.25 | -0.58 | 42.75 | 42.92 | 42.02 | 763401 |
| 1730328000 | 42.93 | 0.7 | 1.66 | 42.25 | 42.95 | 42 | 623561 |
| 1730241600 | 42.23 | 0.5 | 1.20 | 41.39 | 42.47 | 41.24 | 751823 |
| 1730155200 | 41.73 | -0.36 | -0.86 | 42.55 | 43.1953 | 41.175 | 686897 |
| 1729896000 | 42.09 | 0.18 | 0.43 | 41.93 | 42.44 | 41.5001 | 500055 |
| 1729809600 | 41.91 | -0.09 | -0.21 | 42.36 | 43.23 | 41.59 | 850074 |
| 1729723200 | 42 | 0.94 | 2.29 | 41 | 42.17 | 40.89 | 643462 |
| 1729636800 | 41.06 | 0.29 | 0.71 | 40.81 | 41.115 | 40.42 | 456662 |
| 1729550400 | 40.77 | -1.12 | -2.67 | 41.9 | 42.7223 | 40.72 | 958847 |
| 1729291200 | 41.89 | 0.54 | 1.31 | 41.45 | 42.22 | 41.32 | 474111 |
| 1729204800 | 41.35 | -0.57 | -1.36 | 41.99 | 42.41 | 41.26 | 436671 |
| 1729118400 | 41.92 | 0.99 | 2.42 | 40.92 | 42.46 | 40.92 | 619882 |
| 1729032000 | 40.93 | 0.82 | 2.04 | 40.27 | 41.47 | 40.07 | 986967 |
| 1728945600 | 40.11 | 0.97 | 2.48 | 39.41 | 40.31 | 39.15 | 482949 |
| 1728686400 | 39.14 | 0.64 | 1.66 | 38.62 | 39.99 | 38.54 | 597490 |
| 1728600000 | 38.5 | -0.51 | -1.31 | 38.52 | 38.97 | 38.17 | 614147 |
| 1728513600 | 39.01 | 0.68 | 1.77 | 38.78 | 39.37 | 38.08 | 784002 |
| 1728427200 | 38.33 | -0.15 | -0.39 | 38.57 | 39.04 | 38 | 507798 |
| 1728340800 | 38.48 | -0.02 | -0.05 | 38.28 | 39.11 | 38.07 | 579564 |
| 1728081600 | 38.5 | 0.05 | 0.13 | 39.03 | 39.32 | 38.22 | 507100 |
| 1727995200 | 38.45 | -0.43 | -1.11 | 38.81 | 39.53 | 38 | 1257045 |
| 1727908800 | 38.88 | 0 | 0.00 | 38.88 | 39.16 | 38.15 | 606158 |
| 1727822400 | 38.88 | -1.09 | -2.73 | 39.96 | 39.965 | 38.34 | 1329434 |
| 1727736000 | 39.97 | 0.41 | 1.04 | 39.57 | 40.09 | 39 | 703472 |
| 1727476800 | 39.56 | -0.06 | -0.15 | 39.62 | 40 | 38.89 | 681655 |
| 1727390400 | 39.62 | -0.25 | -0.63 | 40.13 | 40.98 | 39.53 | 869034 |
| 1727304000 | 39.87 | -0.58 | -1.43 | 40.46 | 40.6033 | 39.16 | 1076201 |
| 1727217600 | 40.45 | 0.06 | 0.15 | 40.14 | 40.715 | 39.94 | 508018 |
| 1727131200 | 40.39 | -0.38 | -0.93 | 40.77 | 40.93 | 40.15 | 364940 |
| 1726872000 | 40.77 | -0.82 | -1.97 | 41.49 | 41.74 | 39.9 | 1154271 |
| 1726785600 | 41.59 | 0.79 | 1.94 | 41.52 | 41.99 | 41.18 | 272757 |
| 1726699200 | 40.8 | 0.03 | 0.07 | 40.64 | 41.75 | 40.5 | 308552 |
| 1726612800 | 40.77 | -0.2 | -0.49 | 41.24 | 41.51 | 40.67 | 232708 |
| 1726526400 | 40.97 | 0.25 | 0.61 | 41 | 41.56 | 40.65 | 556393 |
| 1726267200 | 40.72 | 0.72 | 1.80 | 40.15 | 40.72 | 39.6514 | 566275 |
| 1726180800 | 40 | 0.48 | 1.21 | 39.58 | 40.055 | 39.04 | 880999 |
| 1726094400 | 39.52 | 1.18 | 3.08 | 38.36 | 39.92 | 38.36 | 1001732 |
| 1726008000 | 38.34 | 0.09 | 0.24 | 38.03 | 38.99 | 37.89 | 3107089 |
| 1725921600 | 38.25 | 1.15 | 3.10 | 37.19 | 38.6 | 36.91 | 2904577 |
| 1725662400 | 37.1 | -0.14 | -0.38 | 37.73 | 38.3 | 36.67 | 6912019 |
| 1725576000 | 37.24 | 0.51 | 1.39 | 36.95 | 37.95 | 35.12 | 1648006 |
| 1725489600 | 36.73 | -2.8 | -7.08 | 38.15 | 38.4 | 35.34 | 601186 |
| 1725403200 | 39.53 | -0.14 | -0.35 | 39.81 | 40.75 | 39.26 | 170720 |
| 1725057600 | 39.67 | 0.43 | 1.10 | 39.29 | 39.75 | 38.7 | 574788 |
| 1724971200 | 39.24 | -0.5 | -1.26 | 39.75 | 40.23 | 38.82 | 197854 |
| 1724884800 | 39.74 | -0.58 | -1.44 | 40.19 | 40.38 | 39.7 | 203308 |
| 1724798400 | 40.32 | -1.22 | -2.94 | 41.43 | 41.43 | 40.32 | 319667 |
| 1724712000 | 41.54 | 0.22 | 0.53 | 41.54 | 42.25 | 41.44 | 217147 |
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
