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 | -2.82 | -12.3251748252 | 22.88 | 23.023 | 19.51 | 3572364 | 21.01595628 | CS |
| 4 | -10.19 | -33.6859504132 | 30.25 | 30.39 | 19.51 | 3000909 | 23.59272031 | CS |
| 12 | -10.34 | -34.0131578947 | 30.4 | 31.67 | 19.51 | 2503549 | 26.19999769 | CS |
| 26 | -13.01 | -39.3407922588 | 33.07 | 34.31 | 19.51 | 2364841 | 28.99876902 | CS |
| 52 | -27.71 | -58.0071174377 | 47.77 | 62.61 | 19.51 | 2159288 | 36.86555911 | CS |
| 156 | -0.67 | -3.23203087313 | 20.73 | 62.61 | 19.23 | 2631344 | 38.09802143 | CS |
| 260 | 2.43 | 13.7833238798 | 17.63 | 62.61 | 4.06 | 3436998 | 23.12284958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 20.06 | -0.5 | -2.43 | 20.2 | 20.41 | 18.97 | 4055630 |
| 1741131600 | 20.56 | 0.4 | 1.98 | 19.9 | 20.85 | 19.51 | 3236820 |
| 1741045200 | 20.16 | -1.27 | -5.93 | 21.05 | 21.5 | 19.95 | 4659642 |
| 1740786000 | 21.43 | -0.01 | -0.05 | 21.41 | 21.46 | 20.81 | 3355173 |
| 1740699600 | 21.44 | -0.43 | -1.97 | 21.76 | 22.02 | 21.2307 | 3651809 |
| 1740613200 | 21.87 | -1.01 | -4.41 | 22.88 | 23.023 | 21.65 | 2958377 |
| 1740526800 | 22.88 | -0.25 | -1.08 | 23.1 | 23.3 | 22.48 | 2558863 |
| 1740440400 | 23.13 | -0.07 | -0.30 | 23.37 | 23.71 | 23 | 2234526 |
| 1740181200 | 23.2 | -0.63 | -2.64 | 23.95 | 24.91 | 22.81 | 3332541 |
| 1740094800 | 23.83 | -0.55 | -2.26 | 24.3 | 24.37 | 23.59 | 3909929 |
| 1740008400 | 24.38 | 0.45 | 1.88 | 23.86 | 24.49 | 23.49 | 3047395 |
| 1739922000 | 23.93 | 0.73 | 3.15 | 23.16 | 24.25 | 22.8501 | 2774026 |
| 1739576400 | 23.2 | -0.01 | -0.04 | 23.21 | 23.6 | 22.5379 | 3107470 |
| 1739490000 | 23.21 | -3.4 | -12.78 | 25.42 | 25.91 | 22.03 | 7218805 |
| 1739403600 | 26.61 | -2.12 | -7.38 | 28.45 | 28.56 | 26.61 | 2533738 |
| 1739317200 | 28.73 | 0.04 | 0.14 | 29.02 | 29.56 | 28.5 | 1203922 |
| 1739230800 | 28.69 | 0.87 | 3.13 | 28.24 | 29.55 | 28.1701 | 1738484 |
| 1738971600 | 27.82 | -0.28 | -1.00 | 28.29 | 28.47 | 27.8 | 1679890 |
| 1738885200 | 28.1 | -1.6 | -5.39 | 30.02 | 30.12 | 27.87 | 1990293 |
| 1738798800 | 29.7 | -0.65 | -2.14 | 30.25 | 30.39 | 29.45 | 1825560 |
| 1738712400 | 30.35 | 2.63 | 9.49 | 28.02 | 30.35 | 27.75 | 2735043 |
| 1738626000 | 27.72 | -1.54 | -5.26 | 28.65 | 28.83 | 27.3701 | 2948862 |
| 1738366800 | 29.26 | -0.87 | -2.89 | 30.07 | 30.07 | 28.985 | 1746056 |
| 1738280400 | 30.13 | -0.32 | -1.05 | 30.98 | 31.0779 | 29.62 | 1673655 |
| 1738194000 | 30.45 | 0.84 | 2.84 | 29.56 | 30.583 | 29.4001 | 1668388 |
| 1738107600 | 29.61 | -0.52 | -1.73 | 30.15 | 30.44 | 29.12 | 1142547 |
| 1738021200 | 30.13 | 0.21 | 0.70 | 30.27 | 31.4806 | 29.81 | 2210783 |
| 1737762000 | 29.92 | 0.59 | 2.01 | 30.39 | 30.74 | 29.66 | 1269885 |
| 1737675600 | 29.33 | 0 | 0.00 | 29.33 | 29.33 | 29.33 | 0 |
| 1737589200 | 29.33 | -1.46 | -4.74 | 30.44 | 30.44 | 29.24 | 1641794 |
| 1737502800 | 30.79 | -0.22 | -0.71 | 30.875 | 30.88 | 30 | 1603427 |
| 1737157200 | 31.01 | 0.53 | 1.74 | 30.47 | 31.365 | 30.1 | 2528921 |
| 1737070800 | 30.48 | -0.83 | -2.65 | 31.01 | 31.33 | 30.37 | 2149871 |
| 1736984400 | 31.31 | 1.58 | 5.31 | 30.39 | 31.67 | 30.04 | 3258882 |
| 1736898000 | 29.73 | 0.31 | 1.05 | 29.07 | 29.77 | 28.535 | 2519346 |
| 1736811600 | 29.42 | 1.44 | 5.15 | 28.16 | 30.32 | 28.0692 | 3625411 |
| 1736552400 | 27.98 | 0.93 | 3.44 | 27.37 | 28.72 | 27.365 | 2738045 |
| 1736379600 | 27.05 | 0.18 | 0.67 | 26.83 | 27.2 | 26.25 | 1915076 |
| 1736293200 | 26.87 | 0.19 | 0.71 | 26.6592 | 27.13 | 26.34 | 1625821 |
| 1736206800 | 26.68 | -0.48 | -1.77 | 27.11 | 27.74 | 26.61 | 1763416 |
| 1735947600 | 27.16 | 0.39 | 1.46 | 26.93 | 27.2 | 26.35 | 1917504 |
| 1735861200 | 26.77 | 0.22 | 0.83 | 26.84 | 27.2 | 26.48 | 1604565 |
| 1735688400 | 26.55 | 0.98 | 3.83 | 25.76 | 26.83 | 25.76 | 1787917 |
| 1735602000 | 25.57 | 0.17 | 0.67 | 25.43 | 26.14 | 25.1 | 2416284 |
| 1735342800 | 25.4 | -0.3 | -1.17 | 25.475 | 26.11 | 25.2 | 1737280 |
| 1735256400 | 25.7 | 0.04 | 0.16 | 25.66 | 25.82 | 25.29 | 1582966 |
| 1735077840 | 25.66 | 0.26 | 1.02 | 25.29 | 25.98 | 25.165 | 777012 |
| 1734997200 | 25.4 | 0.25 | 0.99 | 25.28 | 25.46 | 24.75 | 2463537 |
| 1734738000 | 25.15 | -0.31 | -1.22 | 24.93 | 25.615 | 24.7 | 6248982 |
| 1734651600 | 25.46 | -1.12 | -4.21 | 26.93 | 27.02 | 25.425 | 2839690 |
| 1734565200 | 26.58 | -1.34 | -4.80 | 27.58 | 27.93 | 26.345 | 4330905 |
| 1734478800 | 27.92 | 0.08 | 0.29 | 27.645 | 28 | 27.27 | 2226290 |
| 1734392400 | 27.84 | -1.42 | -4.85 | 28.61 | 28.6515 | 27.68 | 2341606 |
| 1734133200 | 29.26 | -0.46 | -1.55 | 29.66 | 29.9 | 29.05 | 1412155 |
| 1734046800 | 29.72 | -0.99 | -3.22 | 30.42 | 30.45 | 29.33 | 2083780 |
| 1733960400 | 30.71 | 0.29 | 0.95 | 30.4 | 31.1 | 29.995 | 1638668 |
| 1733874000 | 30.42 | -0.08 | -0.26 | 30.53 | 31.2633 | 30.21 | 1387450 |
| 1733787600 | 30.5 | 0.28 | 0.93 | 30.41 | 31.423 | 30.35 | 1730397 |
| 1733528400 | 30.22 | -0.58 | -1.88 | 30.865 | 30.865 | 29.86 | 1464982 |
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
