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 | 0.02 | 0.147058823529 | 13.6 | 13.68 | 13.57 | 200850 | 13.62768678 | CS |
| 4 | 0.03 | 0.220750551876 | 13.59 | 13.77 | 13.3 | 212008 | 13.5594073 | CS |
| 12 | 0.06 | 0.442477876106 | 13.56 | 13.84 | 13.2301 | 199475 | 13.58821585 | CS |
| 26 | -0.57 | -4.01691331924 | 14.19 | 14.36 | 13.18 | 196039 | 13.73443173 | CS |
| 52 | -0.32 | -2.29555236729 | 13.94 | 14.36 | 12.395 | 211453 | 13.49082432 | CS |
| 156 | -1.76 | -11.4434330299 | 15.38 | 16.07 | 10.6984 | 174563 | 13.17713885 | CS |
| 260 | -0.02 | -0.146627565982 | 13.64 | 19.47 | 10.6984 | 141050 | 14.06345625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 13.62 | -0.04 | -0.29 | 13.65 | 13.65 | 13.6 | 110117 |
| 1743115200 | 13.66 | 0.01 | 0.07 | 13.68 | 13.68 | 13.63 | 162050 |
| 1743028800 | 13.65 | 0.01 | 0.07 | 13.65 | 13.67 | 13.625 | 274547 |
| 1742942400 | 13.64 | 0.04 | 0.29 | 13.62 | 13.65 | 13.59 | 196520 |
| 1742856000 | 13.6 | 0.02 | 0.15 | 13.62 | 13.62 | 13.58 | 195798 |
| 1742596800 | 13.58 | 0.01 | 0.07 | 13.6 | 13.6 | 13.57 | 175335 |
| 1742510400 | 13.57 | 0.07 | 0.52 | 13.57 | 13.575 | 13.53 | 133352 |
| 1742424000 | 13.5 | 0.02 | 0.15 | 13.48 | 13.5496 | 13.45 | 156957 |
| 1742337600 | 13.48 | 0 | 0.00 | 13.56 | 13.56 | 13.46 | 229680 |
| 1742251200 | 13.48 | 0.05 | 0.37 | 13.45 | 13.55 | 13.4 | 330790 |
| 1741992000 | 13.43 | 0.07 | 0.52 | 13.39 | 13.43 | 13.3222 | 210201 |
| 1741905600 | 13.36 | -0.15 | -1.11 | 13.43 | 13.445 | 13.3 | 193275 |
| 1741819200 | 13.51 | 0.09 | 0.67 | 13.53 | 13.5899 | 13.45 | 182781 |
| 1741732800 | 13.42 | -0.1 | -0.74 | 13.55 | 13.5657 | 13.38 | 283653 |
| 1741646400 | 13.52 | -0.08 | -0.59 | 13.55 | 13.6 | 13.51 | 244010 |
| 1741390800 | 13.6 | 0.01 | 0.07 | 13.59 | 13.62 | 13.55 | 179895 |
| 1741304400 | 13.59 | -0.05 | -0.37 | 13.59 | 13.6194 | 13.55 | 191392 |
| 1741218000 | 13.64 | -0.02 | -0.15 | 13.65 | 13.67 | 13.59 | 195955 |
| 1741131600 | 13.66 | -0.04 | -0.29 | 13.68 | 13.7 | 13.5311 | 256679 |
| 1741045200 | 13.7 | 0.05 | 0.37 | 13.65 | 13.77 | 13.65 | 249759 |
| 1740786000 | 13.65 | 0.05 | 0.37 | 13.59 | 13.66 | 13.58 | 197531 |
| 1740699600 | 13.6 | -0.12 | -0.87 | 13.71 | 13.746 | 13.6 | 266159 |
| 1740613200 | 13.72 | 0.01 | 0.07 | 13.73 | 13.77 | 13.68 | 98747 |
| 1740526800 | 13.71 | 0.03 | 0.22 | 13.71 | 13.71 | 13.67 | 118051 |
| 1740440400 | 13.68 | -0.07 | -0.51 | 13.73 | 13.77 | 13.62 | 188039 |
| 1740181200 | 13.75 | -0.01 | -0.07 | 13.77 | 13.7799 | 13.74 | 158483 |
| 1740094800 | 13.76 | -0.03 | -0.22 | 13.81 | 13.81 | 13.74 | 176612 |
| 1740008400 | 13.79 | 0.03 | 0.22 | 13.77 | 13.79 | 13.76 | 166577 |
| 1739922000 | 13.76 | 0.03 | 0.22 | 13.73 | 13.77 | 13.7 | 231093 |
| 1739576400 | 13.73 | 0.03 | 0.22 | 13.7 | 13.7383 | 13.67 | 140572 |
| 1739490000 | 13.7 | -0.06 | -0.44 | 13.72 | 13.75 | 13.66 | 237762 |
| 1739403600 | 13.76 | -0.05 | -0.36 | 13.76 | 13.8 | 13.75 | 165344 |
| 1739317200 | 13.81 | 0.01 | 0.07 | 13.81 | 13.813 | 13.77 | 207126 |
| 1739230800 | 13.8 | 0.04 | 0.29 | 13.8 | 13.84 | 13.76 | 171308 |
| 1738971600 | 13.76 | 0 | 0.00 | 13.75 | 13.8 | 13.75 | 120599 |
| 1738885200 | 13.76 | 0.01 | 0.07 | 13.79 | 13.79 | 13.7 | 205052 |
| 1738798800 | 13.75 | 0.08 | 0.59 | 13.7 | 13.77 | 13.66 | 168485 |
| 1738712400 | 13.67 | 0.04 | 0.29 | 13.65 | 13.71 | 13.64 | 207160 |
| 1738626000 | 13.63 | 0.02 | 0.15 | 13.54 | 13.64 | 13.5334 | 240857 |
| 1738366800 | 13.61 | 0.01 | 0.07 | 13.6 | 13.629 | 13.54 | 197662 |
| 1738280400 | 13.6 | 0.11 | 0.82 | 13.55 | 13.6219 | 13.5064 | 248019 |
| 1738194000 | 13.49 | -0.01 | -0.07 | 13.49 | 13.54 | 13.46 | 191559 |
| 1738107600 | 13.5 | 0.04 | 0.30 | 13.47 | 13.5 | 13.42 | 145488 |
| 1738021200 | 13.46 | -0.03 | -0.22 | 13.49 | 13.49 | 13.4 | 183282 |
| 1737762000 | 13.49 | -0.01 | -0.07 | 13.52 | 13.52 | 13.445 | 222610 |
| 1737675600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1737589200 | 13.5 | -0.03 | -0.22 | 13.55 | 13.55 | 13.43 | 168172 |
| 1737502800 | 13.53 | 0.02 | 0.15 | 13.5223 | 13.545 | 13.47 | 188582 |
| 1737157200 | 13.51 | 0.05 | 0.37 | 13.53 | 13.54 | 13.41 | 176788 |
| 1737070800 | 13.46 | 0.06 | 0.45 | 13.45 | 13.47 | 13.4 | 175575 |
| 1736984400 | 13.4 | 0.03 | 0.22 | 13.4 | 13.46 | 13.39 | 181103 |
| 1736898000 | 13.37 | 0.03 | 0.22 | 13.4 | 13.4 | 13.3 | 180620 |
| 1736811600 | 13.34 | -0.13 | -0.97 | 13.31 | 13.37 | 13.2301 | 200664 |
| 1736552400 | 13.47 | -0.07 | -0.52 | 13.49 | 13.5599 | 13.33 | 369653 |
| 1736379600 | 13.54 | 0 | 0.00 | 13.53 | 13.54 | 13.41 | 300027 |
| 1736293200 | 13.54 | -0.06 | -0.44 | 13.55 | 13.6 | 13.46 | 206841 |
| 1736206800 | 13.6 | 0.02 | 0.15 | 13.5864 | 13.6 | 13.5 | 190023 |
| 1735947600 | 13.58 | 0.07 | 0.52 | 13.56 | 13.6081 | 13.5 | 135734 |
| 1735861200 | 13.51 | 0.09 | 0.67 | 13.46 | 13.53 | 13.43 | 242142 |
| 1735688400 | 13.42 | 0.03 | 0.22 | 13.45 | 13.5 | 13.3 | 211230 |
| 1735602000 | 13.39 | -0.03 | -0.22 | 13.35 | 13.42 | 13.32 | 174068 |
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
