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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 15.72 | 0.32 | 2.08 | 15.59 | 15.72 | 15.59 | 300 |
| 1732833600 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1732747200 | 15.4 | -0.16 | -1.03 | 15.35 | 15.4 | 15.11 | 1207 |
| 1732660800 | 15.56 | -0.19 | -1.21 | 15.6 | 15.6 | 15.56 | 3055 |
| 1732574400 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1732315200 | 15.75 | -0.2 | -1.25 | 15.64 | 15.75 | 15.64 | 1420 |
| 1732228800 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 7 |
| 1732142400 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1732056000 | 15.95 | 0.2 | 1.27 | 15.75 | 15.95 | 15.51 | 3300 |
| 1731969600 | 15.75 | -0.36 | -2.23 | 16 | 16 | 15.75 | 3118 |
| 1731710400 | 16.11 | -0.05 | -0.31 | 16.01 | 16.11 | 16.01 | 200 |
| 1731624000 | 16.16 | 0 | 0.00 | 16.16 | 16.16 | 16.16 | 0 |
| 1731537600 | 16.16 | -0.32 | -1.94 | 16.3 | 16.3 | 15.7 | 4612 |
| 1731451200 | 16.48 | -0.22 | -1.32 | 16.489999 | 16.489999 | 16.48 | 910 |
| 1731364800 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1731105600 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1731019200 | 16.7 | -0.05 | -0.30 | 16.75 | 16.75 | 16.7 | 215 |
| 1730932800 | 16.75 | -0.24 | -1.41 | 16.66 | 16.78 | 16.149999 | 708528 |
| 1730846400 | 16.99 | -0.01 | -0.06 | 17 | 17 | 16.82 | 325 |
| 1730760000 | 17 | -0.1 | -0.58 | 17.19 | 17.19 | 17 | 5805 |
| 1730497200 | 17.1 | 0.89 | 5.49 | 16.75 | 17.2 | 16.75 | 2208 |
| 1730410800 | 16.21 | -1.23 | -7.05 | 17.08 | 17.08 | 16.21 | 2492 |
| 1730324400 | 17.44 | 0.16 | 0.93 | 17.07 | 17.44 | 17.07 | 200 |
| 1730238000 | 17.28 | 0 | 0.00 | 17.28 | 17.28 | 17.28 | 0 |
| 1730151600 | 17.28 | 0.01 | 0.06 | 17.28 | 17.28 | 17.28 | 1700 |
| 1729892400 | 17.27 | -0.01 | -0.06 | 17.25 | 17.27 | 17.25 | 2600 |
| 1729806000 | 17.28 | 0.03 | 0.17 | 17.26 | 17.28 | 17.26 | 1000 |
| 1729719600 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1729633200 | 17.25 | 0.25 | 1.47 | 16.98 | 17.25 | 16.98 | 1000 |
| 1729546800 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1729287600 | 17 | 0.43 | 2.60 | 16.77 | 17 | 16.77 | 3500 |
| 1729201200 | 16.57 | -0.13 | -0.78 | 16.68 | 16.68 | 16.399999 | 3950 |
| 1729114800 | 16.7 | 0.55 | 3.41 | 16.87 | 16.87 | 16.379999 | 1100 |
| 1729028400 | 16.149999 | -0.6 | -3.58 | 16.629999 | 16.629999 | 15.22 | 25831 |
| 1728682800 | 16.75 | 0 | 0.00 | 16.81 | 16.81 | 16.75 | 13930 |
| 1728596400 | 16.75 | -0.15 | -0.89 | 16.75 | 16.75 | 16.75 | 1000 |
| 1728510000 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1728423600 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 500 |
| 1728337200 | 16.9 | -0.1 | -0.59 | 17 | 17 | 16.9 | 3300 |
| 1728078000 | 17 | -0.07 | -0.41 | 17.06 | 17.1 | 16.9 | 5730 |
| 1727991600 | 17.07 | -0.02 | -0.12 | 17.15 | 17.35 | 17.07 | 3703 |
| 1727905200 | 17.09 | 0.02 | 0.12 | 17.09 | 17.09 | 17.09 | 100 |
| 1727818800 | 17.07 | 0.02 | 0.12 | 17.07 | 17.07 | 17.07 | 800 |
| 1727732400 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1727473200 | 17.05 | -0.2 | -1.16 | 17.05 | 17.05 | 17.05 | 150 |
| 1727386800 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 2100 |
| 1727300400 | 17.25 | -0.15 | -0.86 | 17.4 | 17.45 | 17.25 | 3401 |
| 1727214000 | 17.4 | -0.1 | -0.57 | 17.5 | 17.5 | 17.3 | 1701 |
| 1727127600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1726868400 | 17.5 | -0.1 | -0.57 | 17.5 | 17.5 | 17.5 | 1152 |
| 1726782000 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1726695600 | 17.6 | 0.03 | 0.17 | 17.65 | 17.65 | 17.6 | 1400 |
| 1726609200 | 17.57 | -0.18 | -1.01 | 17.5 | 17.6 | 17.4 | 1311 |
| 1726522800 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 1 |
| 1726263600 | 17.75 | 0.15 | 0.85 | 17.84 | 17.87 | 17.75 | 3600 |
| 1726177200 | 17.6 | 0.2 | 1.15 | 17.53 | 17.6 | 17.53 | 240 |
| 1726090800 | 17.4 | -0.6 | -3.33 | 17.77 | 17.77 | 17.25 | 3674 |
| 1726004400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1725918000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1725658800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 100 |
| 1725572400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1725486000 | 18 | 0 | 0.00 | 18.2 | 18.2 | 18 | 1200 |
| 1725399600 | 18 | 0 | 0.00 | 18 | 18 | 18 | 50 |
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
