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 | 15.95 | 0.04 | 0.25 | 16.05 | 16.05 | 15.88 | 3858 |
| 1732833600 | 15.91 | 0.01 | 0.06 | 16.02 | 16.02 | 15.89 | 600 |
| 1732747200 | 15.9 | 0 | 0.00 | 15.91 | 15.91 | 15.9 | 1191 |
| 1732660800 | 15.9 | -0.07 | -0.44 | 15.82 | 15.91 | 15.82 | 102363 |
| 1732574400 | 15.97 | 0.2 | 1.27 | 15.72 | 15.97 | 15.72 | 13345 |
| 1732315200 | 15.77 | 0.07 | 0.45 | 15.7 | 15.77 | 15.7 | 2600 |
| 1732228800 | 15.7 | 0 | 0.00 | 15.7 | 15.71 | 15.7 | 4490 |
| 1732142400 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 25000 |
| 1732056000 | 15.7 | 0.08 | 0.51 | 15.47 | 15.7 | 15.47 | 3200 |
| 1731969600 | 15.62 | -0.11 | -0.70 | 15.66 | 15.72 | 15.61 | 11250 |
| 1731710400 | 15.73 | 0.07 | 0.45 | 15.63 | 15.73 | 15.63 | 63100 |
| 1731624000 | 15.66 | 0.11 | 0.71 | 15.71 | 15.71 | 15.66 | 3100 |
| 1731537600 | 15.55 | -0.11 | -0.70 | 15.74 | 15.74 | 15.55 | 500 |
| 1731451200 | 15.66 | -0.09 | -0.57 | 15.62 | 15.69 | 15.61 | 11895 |
| 1731364800 | 15.75 | 0.09 | 0.57 | 15.7 | 15.75 | 15.67 | 4301 |
| 1731105600 | 15.66 | -0.16 | -1.01 | 15.7 | 15.7 | 15.66 | 1060 |
| 1731019200 | 15.82 | -0.21 | -1.31 | 16.04 | 16.05 | 15.72 | 3650 |
| 1730932800 | 16.03 | -0.23 | -1.41 | 16.059999 | 16.059999 | 16.03 | 5900 |
| 1730846400 | 16.26 | -0.3 | -1.81 | 16.329999 | 16.329999 | 16.26 | 2000 |
| 1730760000 | 16.559999 | 0.12 | 0.73 | 16.37 | 16.559999 | 16.309999 | 14618 |
| 1730497200 | 16.44 | 0.09 | 0.55 | 16.41 | 16.44 | 16.41 | 500 |
| 1730410800 | 16.35 | -0.13 | -0.79 | 16.37 | 16.43 | 16.35 | 6150 |
| 1730324400 | 16.48 | 0.13 | 0.80 | 16.43 | 16.48 | 16.43 | 1682 |
| 1730238000 | 16.35 | -0.23 | -1.39 | 16.52 | 16.52 | 16.35 | 3589 |
| 1730151600 | 16.579999 | 0.03 | 0.18 | 16.5 | 16.579999 | 16.489999 | 16300 |
| 1729892400 | 16.55 | 0.1 | 0.61 | 16.45 | 16.55 | 16.42 | 13700 |
| 1729806000 | 16.45 | -0.06 | -0.36 | 16.55 | 16.55 | 16.42 | 4626 |
| 1729719600 | 16.51 | -0.01 | -0.06 | 16.559999 | 16.559999 | 16.5 | 8100 |
| 1729633200 | 16.52 | -0.04 | -0.24 | 16.52 | 16.6 | 16.52 | 3400 |
| 1729546800 | 16.559999 | -0.14 | -0.84 | 16.71 | 16.71 | 16.559999 | 8167 |
| 1729287600 | 16.7 | 0.01 | 0.06 | 16.7 | 16.7 | 16.67 | 6255 |
| 1729201200 | 16.69 | 0.05 | 0.30 | 16.7 | 16.75 | 16.69 | 4650 |
| 1729114800 | 16.64 | -0.03 | -0.18 | 16.66 | 16.71 | 16.64 | 15282 |
| 1729028400 | 16.67 | -0.03 | -0.18 | 16.739999 | 16.739999 | 16.649999 | 4600 |
| 1728682800 | 16.7 | -0.02 | -0.12 | 16.71 | 16.71 | 16.649999 | 2900 |
| 1728596400 | 16.719999 | -0.03 | -0.18 | 16.739999 | 16.739999 | 16.7 | 1400 |
| 1728510000 | 16.75 | 0.04 | 0.24 | 16.67 | 16.75 | 16.67 | 38464 |
| 1728423600 | 16.71 | 0.07 | 0.42 | 16.69 | 16.93 | 16.649999 | 33957 |
| 1728337200 | 16.64 | 0.03 | 0.18 | 16.629999 | 16.69 | 16.629999 | 4900 |
| 1728078000 | 16.61 | 0 | 0.00 | 16.629999 | 16.629999 | 16.61 | 2690 |
| 1727991600 | 16.61 | 0.01 | 0.06 | 16.52 | 16.61 | 16.52 | 1025 |
| 1727905200 | 16.6 | 0 | 0.00 | 16.61 | 16.61 | 16.59 | 1900 |
| 1727818800 | 16.6 | -0.05 | -0.30 | 16.57 | 16.6 | 16.57 | 1700 |
| 1727732400 | 16.649999 | -0.04 | -0.24 | 16.55 | 16.649999 | 16.53 | 6370 |
| 1727473200 | 16.69 | -0.11 | -0.65 | 16.52 | 16.69 | 16.52 | 1640 |
| 1727386800 | 16.8 | 0.05 | 0.30 | 16.5 | 16.8 | 16.5 | 2250 |
| 1727300400 | 16.75 | 0 | 0.00 | 16.62 | 16.75 | 16.62 | 500 |
| 1727214000 | 16.75 | 0 | 0.00 | 16.8 | 16.96 | 16.75 | 20262 |
| 1727127600 | 16.75 | 0.05 | 0.30 | 16.8 | 16.8 | 16.75 | 500 |
| 1726868400 | 16.7 | -0.11 | -0.65 | 16.69 | 16.7 | 16.69 | 33400 |
| 1726782000 | 16.81 | 0.14 | 0.84 | 16.6 | 16.81 | 16.6 | 2600 |
| 1726695600 | 16.67 | 0.16 | 0.97 | 16.51 | 16.67 | 16.51 | 1000 |
| 1726609200 | 16.51 | -0.04 | -0.24 | 16.51 | 16.6 | 16.51 | 5100 |
| 1726522800 | 16.55 | -0.03 | -0.18 | 16.55 | 16.57 | 16.51 | 16450 |
| 1726263600 | 16.579999 | -0.04 | -0.24 | 16.629999 | 16.629999 | 16.55 | 13300 |
| 1726177200 | 16.62 | 0.05 | 0.30 | 16.649999 | 16.649999 | 16.62 | 3132 |
| 1726090800 | 16.57 | -0.13 | -0.78 | 16.719999 | 16.85 | 16.559999 | 14560 |
| 1726004400 | 16.7 | -0.02 | -0.12 | 16.8 | 16.8 | 16.7 | 11009 |
| 1725918000 | 16.719999 | -0.18 | -1.07 | 16.95 | 16.95 | 16.719999 | 8062 |
| 1725658800 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1725572400 | 16.9 | -0.09 | -0.53 | 16.91 | 16.96 | 16.9 | 3474 |
| 1725486000 | 16.99 | -0.05 | -0.29 | 16.96 | 17.01 | 16.96 | 1400 |
| 1725399600 | 17.04 | -0.1 | -0.58 | 17 | 17.04 | 16.99 | 1138 |
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
