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 | -0.14 | -0.760869565217 | 18.4 | 18.57 | 17.68 | 328477 | 18.12780599 | CS |
| 4 | -0.03 | -0.164024056862 | 18.29 | 19.53 | 17.68 | 410981 | 18.63753232 | CS |
| 12 | -0.48 | -2.5613660619 | 18.74 | 19.53 | 15.55 | 444632 | 17.49468312 | CS |
| 26 | -7.7 | -29.6610169492 | 25.96 | 26.34 | 15.55 | 415036 | 19.51689124 | CS |
| 52 | -2.09 | -10.2702702703 | 20.35 | 28.8 | 15.55 | 375097 | 20.48680302 | CS |
| 156 | -36.11 | -66.4153025566 | 54.37 | 57.66 | 15 | 389114 | 24.52580432 | CS |
| 260 | -42.78 | -70.0851900393 | 61.04 | 95.29 | 15 | 296174 | 33.43627992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 18.26 | 0.2 | 1.11 | 18.07 | 18.5 | 18.055 | 251349 |
| 1743028800 | 18.06 | 0.27 | 1.52 | 17.84 | 18.1984 | 17.8285 | 243336 |
| 1742942400 | 17.79 | -0.6 | -3.26 | 18.38 | 18.395 | 17.68 | 502719 |
| 1742856000 | 18.39 | 0.06 | 0.33 | 18.33 | 18.57 | 18.28 | 378050 |
| 1742596800 | 18.33 | -0.19 | -1.03 | 18.4 | 18.54 | 18.0936 | 266931 |
| 1742510400 | 18.52 | -0.29 | -1.54 | 18.79 | 18.89 | 18.45 | 212906 |
| 1742424000 | 18.81 | -0.17 | -0.90 | 19 | 19.08 | 18.5283 | 331225 |
| 1742337600 | 18.98 | -0.15 | -0.78 | 19.07 | 19.1 | 18.805 | 311087 |
| 1742251200 | 19.13 | 0.17 | 0.90 | 18.84 | 19.32 | 18.84 | 526421 |
| 1741992000 | 18.96 | 0.39 | 2.10 | 18.85 | 19.05 | 18.655 | 380160 |
| 1741905600 | 18.57 | -0.26 | -1.38 | 18.79 | 19.12 | 18.51 | 531212 |
| 1741819200 | 18.83 | -0.22 | -1.15 | 18.99 | 18.99 | 18.46 | 352822 |
| 1741732800 | 19.05 | -0.14 | -0.73 | 19.25 | 19.3139 | 18.81 | 801872 |
| 1741646400 | 19.19 | 0.54 | 2.90 | 18.74 | 19.53 | 18.4 | 590177 |
| 1741390800 | 18.65 | 0.45 | 2.47 | 18.34 | 18.7599 | 18.13 | 275024 |
| 1741304400 | 18.2 | -0.52 | -2.78 | 18.61 | 18.66 | 18.1 | 293214 |
| 1741218000 | 18.72 | 0.18 | 0.97 | 18.55 | 18.8 | 18.165 | 404181 |
| 1741131600 | 18.54 | 0.43 | 2.37 | 18.08 | 18.98 | 18.005 | 582200 |
| 1741045200 | 18.11 | -0.55 | -2.95 | 18.56 | 18.81 | 17.79 | 447185 |
| 1740786000 | 18.66 | 0.41 | 2.25 | 18.29 | 18.72 | 18.23 | 537553 |
| 1740699600 | 18.25 | 0.26 | 1.45 | 17.95 | 18.29 | 17.875 | 294029 |
| 1740613200 | 17.99 | 0 | 0.00 | 17.8 | 18.01 | 17.5 | 354854 |
| 1740526800 | 17.99 | 0.6 | 3.45 | 17.5 | 18.24 | 17.22 | 418204 |
| 1740440400 | 17.39 | 0.56 | 3.33 | 16.86 | 17.55 | 16.6 | 425476 |
| 1740181200 | 16.83 | 0.02 | 0.12 | 17.07 | 17.12 | 16.8 | 366629 |
| 1740094800 | 16.81 | 0.09 | 0.54 | 16.86 | 16.99 | 16.629999 | 372061 |
| 1740008400 | 16.719999 | -0.41 | -2.39 | 16.91 | 16.99 | 16.66 | 363459 |
| 1739922000 | 17.13 | 0.11 | 0.65 | 16.94 | 17.2 | 16.739999 | 450436 |
| 1739576400 | 17.02 | -0.49 | -2.80 | 17.51 | 17.95 | 16.99 | 296554 |
| 1739490000 | 17.51 | 0.38 | 2.22 | 17.3 | 17.85 | 16.9201 | 466811 |
| 1739403600 | 17.13 | -0.37 | -2.11 | 17.45 | 17.45 | 16.7 | 318919 |
| 1739317200 | 17.5 | -0.13 | -0.74 | 17.4 | 17.52 | 17.085 | 346221 |
| 1739230800 | 17.63 | 0.33 | 1.91 | 17.4 | 17.67 | 17.18 | 438140 |
| 1738971600 | 17.3 | -0.56 | -3.14 | 17.78 | 17.79 | 16.97 | 544298 |
| 1738885200 | 17.86 | 1.31 | 7.92 | 16.82 | 17.89 | 16.8 | 535223 |
| 1738798800 | 16.55 | 0 | 0.00 | 16.739999 | 16.9499 | 16.489999 | 436359 |
| 1738712400 | 16.55 | 0.4 | 2.48 | 16.02 | 16.559999 | 15.9 | 383783 |
| 1738626000 | 16.149999 | -0.06 | -0.37 | 16.09 | 16.3062 | 15.745 | 520245 |
| 1738366800 | 16.21 | -0.04 | -0.25 | 16.195 | 16.52 | 16.129999 | 370915 |
| 1738280400 | 16.25 | 0.49 | 3.11 | 16.149999 | 16.465 | 15.89 | 444347 |
| 1738194000 | 15.76 | -0.55 | -3.37 | 16.29 | 16.51 | 15.69 | 376070 |
| 1738107600 | 16.309999 | -0.54 | -3.20 | 16.68 | 16.89 | 16.27 | 535027 |
| 1738021200 | 16.85 | 0.64 | 3.95 | 16.34 | 17.03 | 16.34 | 421595 |
| 1737762000 | 16.21 | 0.09 | 0.56 | 15.93 | 16.629999 | 15.93 | 423295 |
| 1737675600 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1737589200 | 16.12 | -0.68 | -4.05 | 16.66 | 16.66 | 16.1 | 454527 |
| 1737502800 | 16.8 | -0.2 | -1.18 | 17.1225 | 17.2 | 16.71 | 365536 |
| 1737157200 | 17 | -0.09 | -0.53 | 17.35 | 17.35 | 16.95 | 315802 |
| 1737070800 | 17.09 | 0.23 | 1.36 | 16.6 | 17.11 | 16.5901 | 566079 |
| 1736984400 | 16.86 | 0.32 | 1.93 | 17 | 17.0649 | 16.52 | 783308 |
| 1736898000 | 16.54 | 0.2 | 1.22 | 16.32 | 16.83 | 16.32 | 565795 |
| 1736811600 | 16.34 | 0.45 | 2.83 | 15.78 | 16.41 | 15.55 | 538057 |
| 1736552400 | 15.89 | -0.66 | -3.99 | 16.5 | 16.5 | 15.59 | 580595 |
| 1736379600 | 16.55 | -0.41 | -2.42 | 17.03 | 17.03 | 16.3 | 947061 |
| 1736293200 | 16.96 | -1.05 | -5.83 | 18.09 | 18.22 | 16.8705 | 667080 |
| 1736206800 | 18.01 | -0.54 | -2.91 | 18.33 | 18.67 | 17.98 | 457904 |
| 1735947600 | 18.55 | -0.14 | -0.75 | 18.74 | 18.8 | 18.395 | 535086 |
| 1735861200 | 18.69 | 0.21 | 1.14 | 18.6 | 18.82 | 18.54 | 336346 |
| 1735688400 | 18.48 | 0.14 | 0.76 | 18.48 | 18.65 | 18.11 | 629304 |
| 1735602000 | 18.34 | -0.29 | -1.56 | 18.57 | 18.65 | 18.24 | 321727 |
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
