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 | 1 | 6.90607734807 | 14.48 | 15.66 | 14.275 | 3360 | 14.9359119 | DE |
| 4 | 2.31 | 17.5398633257 | 13.17 | 15.66 | 12.79 | 2866 | 14.10580155 | DE |
| 12 | 0.135 | 0.879765395894 | 15.345 | 16 | 12.695 | 6230 | 14.08255133 | DE |
| 26 | -0.465 | -2.91627469426 | 15.945 | 17.5 | 12.695 | 6037 | 14.81692385 | DE |
| 52 | 2.64 | 20.5607476636 | 12.84 | 17.5 | 12.695 | 6294 | 14.68177914 | DE |
| 156 | 5.05 | 48.4180249281 | 10.43 | 17.5 | 7.875 | 5959 | 13.30194552 | DE |
| 260 | 6.548 | 73.3094491715 | 8.932 | 17.5 | 7.588 | 5232 | 13.15983912 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 15.48 | 0.1 | 0.65 | 15.505 | 15.66 | 15.48 | 3551 |
| 1743110820 | 15.38 | 0.13 | 0.82 | 15.135 | 15.475 | 15.135 | 3297 |
| 1743024420 | 15.255 | -0.14 | -0.91 | 15.375 | 15.48 | 15.255 | 1412 |
| 1742938020 | 15.395 | 0.87 | 5.99 | 14.73 | 15.48 | 14.53 | 3554 |
| 1742851620 | 14.525 | 0.02 | 0.10 | 14.28 | 14.7 | 14.275 | 5980 |
| 1742592420 | 14.51 | -0.03 | -0.21 | 14.48 | 14.695 | 14.46 | 2557 |
| 1742506020 | 14.54 | 0.14 | 0.97 | 14.49 | 14.7 | 14.24 | 2406 |
| 1742419620 | 14.4 | -0.02 | -0.14 | 14.495 | 14.515 | 14.15 | 653 |
| 1742333220 | 14.42 | 0.33 | 2.38 | 14.25 | 14.7 | 14.165 | 5031 |
| 1742246820 | 14.085 | 0.09 | 0.64 | 14.005 | 14.205 | 13.825 | 1602 |
| 1741987620 | 13.995 | -0.13 | -0.89 | 14.24 | 14.3 | 13.995 | 3293 |
| 1741901220 | 14.12 | 0.67 | 4.98 | 13.63 | 14.12 | 13.42 | 10350 |
| 1741814820 | 13.45 | 0.22 | 1.66 | 13.34 | 13.45 | 13.085 | 1219 |
| 1741728420 | 13.23 | 0.14 | 1.07 | 13.445 | 13.68 | 13.23 | 1345 |
| 1741642020 | 13.09 | -0.2 | -1.50 | 13.295 | 13.335 | 13.075 | 2707 |
| 1741382820 | 13.29 | 0.01 | 0.08 | 13.33 | 13.33 | 13.215 | 329 |
| 1741296420 | 13.28 | 0.13 | 0.95 | 13.2 | 13.38 | 13.1 | 3966 |
| 1741210020 | 13.155 | 0.16 | 1.23 | 12.935 | 13.155 | 12.82 | 1518 |
| 1741123620 | 12.995 | 0.04 | 0.35 | 12.88 | 13.225 | 12.79 | 3923 |
| 1741037220 | 12.95 | -0.11 | -0.80 | 13.295 | 13.375 | 12.95 | 1506 |
| 1740778020 | 13.055 | -0.13 | -0.95 | 13.17 | 13.175 | 12.905 | 666 |
| 1740691620 | 13.18 | -0.61 | -4.39 | 13.5 | 13.6 | 13.18 | 2724 |
| 1740605220 | 13.785 | 0.48 | 3.57 | 13.415 | 13.8 | 13.31 | 4418 |
| 1740518820 | 13.31 | -0.21 | -1.55 | 13.335 | 13.475 | 13.03 | 5063 |
| 1740432420 | 13.52 | 0.68 | 5.34 | 12.905 | 13.54 | 12.86 | 3016 |
| 1740173220 | 12.835 | -1.27 | -9.00 | 13.965 | 14 | 12.695 | 19832 |
| 1740086820 | 14.105 | 0.31 | 2.21 | 13.885 | 14.2 | 13.745 | 3721 |
| 1740000420 | 13.8 | -0.03 | -0.22 | 13.725 | 13.96 | 13.565 | 11204 |
| 1739914020 | 13.83 | 0.53 | 3.95 | 13.325 | 13.85 | 13.225 | 12955 |
| 1739827620 | 13.305 | -0.13 | -0.93 | 13.33 | 13.535 | 13.305 | 5325 |
| 1739568420 | 13.43 | -0.74 | -5.22 | 14.17 | 14.32 | 13.43 | 10117 |
| 1739482020 | 14.17 | 0.11 | 0.78 | 14.065 | 14.2 | 13.92 | 4649 |
| 1739395620 | 14.06 | 0.03 | 0.21 | 13.855 | 14.06 | 13.7 | 717 |
| 1739309220 | 14.03 | -0.07 | -0.50 | 14.07 | 14.185 | 13.875 | 3839 |
| 1739222820 | 14.1 | 0.65 | 4.79 | 13.6 | 14.1 | 13.6 | 13447 |
| 1738963620 | 13.455 | -0.05 | -0.33 | 13.43 | 13.715 | 13.325 | 17920 |
| 1738877220 | 13.5 | -1.75 | -11.45 | 15.04 | 15.195 | 13.22 | 49221 |
| 1738790820 | 15.245 | 0.26 | 1.74 | 15.145 | 15.5 | 15.015 | 3651 |
| 1738704420 | 14.985 | 0.1 | 0.67 | 14.665 | 15.05 | 14.595 | 7086 |
| 1738618020 | 14.885 | 0.32 | 2.16 | 14.775 | 15.065 | 14.515 | 15206 |
| 1738358820 | 14.57 | -0.47 | -3.13 | 14.86 | 14.93 | 14.57 | 3851 |
| 1738272420 | 15.04 | 0.59 | 4.12 | 14.5 | 15.1 | 14.43 | 6710 |
| 1738186020 | 14.445 | -0.07 | -0.48 | 14.415 | 14.635 | 14.27 | 5663 |
| 1738099620 | 14.515 | 0.13 | 0.87 | 14.425 | 14.62 | 14.09 | 29220 |
| 1738013220 | 14.39 | -0.46 | -3.10 | 14.65 | 14.685 | 14.3 | 10574 |
| 1737754020 | 14.85 | 0.49 | 3.41 | 14.56 | 14.85 | 14.425 | 5278 |
| 1737667620 | 14.36 | -0.22 | -1.48 | 14.425 | 14.425 | 13.95 | 5695 |
| 1737581220 | 14.575 | 0.36 | 2.53 | 14.285 | 14.575 | 14.135 | 1865 |
| 1737494820 | 14.215 | 0.01 | 0.07 | 14.5 | 14.5 | 14.125 | 6373 |
| 1737408420 | 14.205 | 0.09 | 0.60 | 14.165 | 14.205 | 14.04 | 1308 |
| 1737149220 | 14.12 | 0.07 | 0.50 | 14.065 | 14.205 | 13.885 | 7749 |
| 1737062820 | 14.05 | -0.42 | -2.87 | 14.47 | 14.8 | 14.05 | 7531 |
| 1736976420 | 14.465 | -0.65 | -4.27 | 15.32 | 15.35 | 14.15 | 6145 |
| 1736890020 | 15.11 | 0.03 | 0.20 | 14.95 | 15.315 | 14.92 | 3586 |
| 1736803620 | 15.08 | -0.58 | -3.70 | 15.515 | 15.655 | 15.015 | 861 |
| 1736544420 | 15.66 | -0.11 | -0.70 | 15.835 | 16 | 15.66 | 8193 |
| 1736458020 | 15.77 | 0.22 | 1.38 | 15.67 | 15.77 | 15.655 | 2111 |
| 1736371620 | 15.555 | 0.72 | 4.82 | 14.81 | 15.555 | 14.81 | 2414 |
| 1736285220 | 14.84 | 0.02 | 0.13 | 14.705 | 14.99 | 14.7 | 1220 |
| 1736198820 | 14.82 | -0.2 | -1.30 | 15.075 | 15.1 | 14.715 | 3908 |
| 1735939620 | 15.015 | -0.19 | -1.22 | 15.345 | 15.345 | 15.015 | 2104 |
| 1735853220 | 15.2 | 0.71 | 4.90 | 14.4 | 15.235 | 14.4 | 1991 |
| 1735594020 | 14.49 | 0.25 | 1.72 | 14.4 | 14.495 | 14.4 | 2121 |
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
