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 | 0.1601 | 1.1049075563 | 14.4899 | 14.65 | 14.4001 | 485510 | 14.53960861 | CS |
| 4 | 0.13 | 0.895316804408 | 14.52 | 14.755 | 14.352 | 508067 | 14.57661943 | CS |
| 12 | 0.4 | 2.80701754386 | 14.25 | 14.755 | 14.2 | 588340 | 14.45494248 | CS |
| 26 | 0.35 | 2.44755244755 | 14.3 | 14.755 | 13.6 | 559490 | 14.37187909 | CS |
| 52 | 1.03 | 7.5624082232 | 13.62 | 15.1 | 13 | 580957 | 14.18481591 | CS |
| 156 | -3.8 | -20.5962059621 | 18.45 | 18.45 | 11.38 | 524584 | 13.98164386 | CS |
| 260 | -3.8 | -20.5962059621 | 18.45 | 21.66 | 9.1 | 508710 | 15.18605066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 14.65 | 0.07 | 0.48 | 14.58 | 14.65 | 14.565 | 667728 |
| 1732232400 | 14.58 | 0.01 | 0.07 | 14.58 | 14.58 | 14.55 | 485112 |
| 1732146000 | 14.57 | 0.03 | 0.21 | 14.59 | 14.59 | 14.545 | 408963 |
| 1732059600 | 14.54 | 0.03 | 0.21 | 14.53 | 14.57 | 14.52 | 532536 |
| 1731973200 | 14.51 | 0 | 0.00 | 14.53 | 14.53 | 14.47 | 526988 |
| 1731714000 | 14.51 | 0.01 | 0.07 | 14.48 | 14.58 | 14.4001 | 557119 |
| 1731627600 | 14.5 | -0.03 | -0.21 | 14.55 | 14.58 | 14.352 | 613055 |
| 1731541200 | 14.53 | -0.02 | -0.14 | 14.57 | 14.57 | 14.46 | 528653 |
| 1731454800 | 14.55 | -0.17 | -1.15 | 14.62 | 14.65 | 14.53 | 755569 |
| 1731368400 | 14.72 | -0.02 | -0.14 | 14.75 | 14.755 | 14.69 | 544874 |
| 1731109200 | 14.74 | 0.09 | 0.61 | 14.7 | 14.75 | 14.69 | 861267 |
| 1731022800 | 14.65 | 0.04 | 0.27 | 14.65 | 14.69 | 14.605 | 648716 |
| 1730936400 | 14.61 | 0 | 0.00 | 14.63 | 14.64 | 14.5827 | 567950 |
| 1730850000 | 14.61 | 0.01 | 0.07 | 14.59 | 14.63 | 14.575 | 433524 |
| 1730763600 | 14.6 | 0.02 | 0.14 | 14.58 | 14.6 | 14.55 | 579431 |
| 1730500800 | 14.58 | 0.05 | 0.34 | 14.54 | 14.59 | 14.522 | 594539 |
| 1730414400 | 14.53 | 0.01 | 0.07 | 14.53 | 14.54 | 14.46 | 355115 |
| 1730328000 | 14.52 | 0.04 | 0.28 | 14.51 | 14.535 | 14.48 | 349757 |
| 1730241600 | 14.48 | -0.02 | -0.14 | 14.5 | 14.5174 | 14.45 | 406215 |
| 1730155200 | 14.5 | -0.02 | -0.14 | 14.5 | 14.536 | 14.5 | 395325 |
| 1729896000 | 14.52 | 0.01 | 0.07 | 14.52 | 14.55 | 14.48 | 372003 |
| 1729809600 | 14.51 | 0.01 | 0.07 | 14.5 | 14.54 | 14.41 | 638365 |
| 1729723200 | 14.5 | -0.02 | -0.14 | 14.52 | 14.53 | 14.42 | 475728 |
| 1729636800 | 14.52 | 0.01 | 0.07 | 14.51 | 14.52 | 14.455 | 431322 |
| 1729550400 | 14.51 | -0.03 | -0.21 | 14.54 | 14.57 | 14.51 | 529572 |
| 1729291200 | 14.54 | 0.04 | 0.28 | 14.5 | 14.55 | 14.4871 | 578606 |
| 1729204800 | 14.5 | 0.05 | 0.35 | 14.5 | 14.515 | 14.45 | 483859 |
| 1729118400 | 14.45 | 0.06 | 0.42 | 14.42 | 14.49 | 14.39 | 759780 |
| 1729032000 | 14.39 | -0.08 | -0.55 | 14.43 | 14.48 | 14.3 | 991255 |
| 1728945600 | 14.47 | -0.02 | -0.14 | 14.52 | 14.52 | 14.4 | 725976 |
| 1728686400 | 14.49 | -0.08 | -0.55 | 14.45 | 14.52 | 14.45 | 627766 |
| 1728600000 | 14.57 | 0.01 | 0.07 | 14.58 | 14.59 | 14.54 | 647525 |
| 1728513600 | 14.56 | -0.01 | -0.07 | 14.61 | 14.61 | 14.56 | 792878 |
| 1728427200 | 14.57 | 0.07 | 0.48 | 14.58 | 14.6 | 14.53 | 876440 |
| 1728340800 | 14.5 | 0.1 | 0.69 | 14.46 | 14.58 | 14.43 | 1396958 |
| 1728081600 | 14.4 | -0.03 | -0.21 | 14.46 | 14.47 | 14.4 | 720180 |
| 1727995200 | 14.43 | 0 | 0.00 | 14.45 | 14.45 | 14.4 | 634186 |
| 1727908800 | 14.43 | 0.01 | 0.07 | 14.42 | 14.44 | 14.41 | 423994 |
| 1727822400 | 14.42 | 0.03 | 0.21 | 14.42 | 14.49 | 14.38 | 1009665 |
| 1727736000 | 14.39 | -0.03 | -0.21 | 14.44 | 14.44 | 14.36 | 992924 |
| 1727476800 | 14.42 | 0 | 0.00 | 14.45 | 14.4593 | 14.4 | 452719 |
| 1727390400 | 14.42 | -0.02 | -0.14 | 14.47 | 14.47 | 14.4 | 574502 |
| 1727304000 | 14.44 | 0.03 | 0.21 | 14.45 | 14.45 | 14.41 | 602292 |
| 1727217600 | 14.41 | 0.07 | 0.49 | 14.36 | 14.42 | 14.3409 | 686957 |
| 1727131200 | 14.34 | 0.03 | 0.21 | 14.32 | 14.34 | 14.3 | 649708 |
| 1726872000 | 14.31 | 0.01 | 0.07 | 14.31 | 14.33 | 14.3 | 503610 |
| 1726785600 | 14.3 | 0 | 0.00 | 14.32 | 14.335 | 14.3 | 592372 |
| 1726699200 | 14.3 | 0.07 | 0.49 | 14.25 | 14.3 | 14.24 | 709609 |
| 1726612800 | 14.23 | 0 | 0.00 | 14.23 | 14.25 | 14.22 | 546044 |
| 1726526400 | 14.23 | 0.01 | 0.07 | 14.25 | 14.26 | 14.2 | 526783 |
| 1726267200 | 14.22 | -0.07 | -0.49 | 14.2 | 14.26 | 14.2 | 538580 |
| 1726180800 | 14.29 | -0.02 | -0.14 | 14.3 | 14.31 | 14.24 | 698296 |
| 1726094400 | 14.31 | 0.01 | 0.07 | 14.31 | 14.32 | 14.23 | 583697 |
| 1726008000 | 14.3 | 0 | 0.00 | 14.31 | 14.32 | 14.28 | 569189 |
| 1725921600 | 14.3 | -0.02 | -0.14 | 14.34 | 14.34 | 14.3 | 552858 |
| 1725662400 | 14.32 | 0 | 0.00 | 14.32 | 14.33 | 14.29 | 532679 |
| 1725576000 | 14.32 | 0.02 | 0.14 | 14.32 | 14.37 | 14.29 | 457403 |
| 1725489600 | 14.3 | 0.01 | 0.07 | 14.33 | 14.33 | 14.27 | 470781 |
| 1725403200 | 14.29 | 0 | 0.00 | 14.29 | 14.37 | 14.255 | 780107 |
| 1725057600 | 14.29 | 0.05 | 0.35 | 14.25 | 14.29 | 14.235 | 509753 |
| 1724971200 | 14.24 | 0.01 | 0.07 | 14.25 | 14.25 | 14.2001 | 484563 |
| 1724884800 | 14.23 | 0 | 0.00 | 14.27 | 14.28 | 14.17 | 652052 |
| 1724798400 | 14.23 | 0 | 0.00 | 14.23 | 14.25 | 14.22 | 340179 |
| 1724712000 | 14.23 | 0.02 | 0.14 | 14.22 | 14.26 | 14.21 | 527001 |
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
