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 | -0.5 | -2.68096514745 | 18.65 | 19.34 | 17.06 | 4639810 | 17.78488224 | CS |
| 4 | 2.57 | 16.4955070603 | 15.58 | 19.39 | 14.73 | 1948750 | 17.36229749 | CS |
| 12 | 7.1 | 64.2533936652 | 11.05 | 19.39 | 10.94 | 973157 | 16.34843184 | CS |
| 26 | 8.24 | 83.1483350151 | 9.91 | 19.39 | 9.02 | 589265 | 15.22742125 | CS |
| 52 | 16.22 | 840.414507772 | 1.93 | 19.39 | 1.85 | 512739 | 10.55042677 | CS |
| 156 | 16.4 | 937.142857143 | 1.75 | 19.39 | 1.67 | 474887 | 9.59597549 | CS |
| 260 | 16.4 | 937.142857143 | 1.75 | 19.39 | 1.67 | 474887 | 9.59597549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111600 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1743025200 | 17.17 | -0.15 | -0.87 | 17.4 | 17.66 | 17.12 | 669607 |
| 1742938800 | 17.32 | -0.15 | -0.86 | 17.66 | 17.75 | 17.3 | 799139 |
| 1742852400 | 17.47 | -0.26 | -1.47 | 17.91 | 18.29 | 17.47 | 964429 |
| 1742593200 | 17.73 | -1.09 | -5.79 | 18.46 | 18.83 | 17.48 | 18723126 |
| 1742506800 | 18.82 | -0.13 | -0.69 | 18.65 | 19.34 | 18.33 | 2042747 |
| 1742420400 | 18.95 | 0.54 | 2.93 | 18.47 | 19 | 17.71 | 1931373 |
| 1742334000 | 18.41 | 0.29 | 1.60 | 18.34 | 19.39 | 18.34 | 1918379 |
| 1742247600 | 18.12 | 1.37 | 8.18 | 16.559999 | 18.28 | 16.559999 | 2293134 |
| 1741988400 | 16.75 | 0.05 | 0.30 | 17 | 17.12 | 16.469999 | 449760 |
| 1741902000 | 16.7 | 0.38 | 2.33 | 16.39 | 17.19 | 16.39 | 593352 |
| 1741815600 | 16.32 | 0.39 | 2.45 | 15.93 | 16.469999 | 15.93 | 401278 |
| 1741729200 | 15.93 | 0.44 | 2.84 | 15.72 | 16.23 | 15.5 | 592902 |
| 1741642800 | 15.49 | -0.63 | -3.91 | 16.11 | 16.11 | 15.29 | 583356 |
| 1741387200 | 16.12 | 0.37 | 2.35 | 15.83 | 16.329999 | 15.83 | 657187 |
| 1741300800 | 15.75 | -0.2 | -1.25 | 15.75 | 15.95 | 15.46 | 508185 |
| 1741214400 | 15.95 | 0.24 | 1.53 | 15.64 | 16.059999 | 15.64 | 411375 |
| 1741128000 | 15.71 | 0.48 | 3.15 | 15.32 | 16.01 | 15.15 | 712155 |
| 1741041600 | 15.23 | 0.01 | 0.07 | 15.99 | 16 | 15.2 | 544235 |
| 1740782400 | 15.22 | 0.25 | 1.67 | 14.81 | 15.62 | 14.73 | 3850577 |
| 1740696000 | 14.97 | -0.75 | -4.77 | 15.58 | 15.68 | 14.95 | 328712 |
| 1740609600 | 15.72 | 1.02 | 6.94 | 14.62 | 15.99 | 14.62 | 548410 |
| 1740523200 | 14.7 | -0.2 | -1.34 | 14.88 | 14.88 | 14.15 | 385258 |
| 1740436800 | 14.9 | -0.15 | -1.00 | 15.19 | 15.22 | 14.81 | 293062 |
| 1740177600 | 15.05 | -0.4 | -2.59 | 15.51 | 15.56 | 15 | 756027 |
| 1740091200 | 15.45 | 0.45 | 3.00 | 15.03 | 15.58 | 14.99 | 618841 |
| 1740004800 | 15 | -0.42 | -2.72 | 15.4 | 15.5 | 14.98 | 374805 |
| 1739918400 | 15.42 | 0.38 | 2.53 | 15.24 | 15.58 | 15.02 | 312184 |
| 1739572800 | 15.04 | -0.41 | -2.65 | 15.38 | 15.54 | 14.89 | 383382 |
| 1739486400 | 15.45 | -0.11 | -0.71 | 15.55 | 15.55 | 15.19 | 428144 |
| 1739400000 | 15.56 | -0.18 | -1.14 | 15.78 | 15.83 | 15.47 | 850347 |
| 1739313600 | 15.74 | 0.13 | 0.83 | 15.41 | 15.9 | 15.41 | 601022 |
| 1739227200 | 15.61 | -0.16 | -1.01 | 16.05 | 16.28 | 15.46 | 513211 |
| 1738968000 | 15.77 | 0.19 | 1.22 | 15.75 | 16.379999 | 15.45 | 1210866 |
| 1738881600 | 15.58 | 0.08 | 0.52 | 15.5 | 15.76 | 15.31 | 636591 |
| 1738795200 | 15.5 | 0.4 | 2.65 | 15.49 | 15.9 | 15.44 | 556735 |
| 1738708800 | 15.1 | 0.48 | 3.28 | 14.89 | 15.14 | 14.66 | 625406 |
| 1738622400 | 14.62 | 0.38 | 2.67 | 14 | 14.73 | 14 | 589244 |
| 1738363200 | 14.24 | 0.23 | 1.64 | 14.08 | 14.45 | 14.01 | 437002 |
| 1738276800 | 14.01 | 0.49 | 3.62 | 13.65 | 14.08 | 13.55 | 398982 |
| 1738190400 | 13.52 | 0.2 | 1.50 | 13.38 | 13.54 | 13.29 | 220671 |
| 1738104000 | 13.32 | -0.07 | -0.52 | 13.42 | 13.54 | 13.29 | 506893 |
| 1738017600 | 13.39 | 0.12 | 0.90 | 13.27 | 13.4 | 13 | 232183 |
| 1737758400 | 13.27 | 0.07 | 0.53 | 13.3 | 13.5 | 13.15 | 275907 |
| 1737672000 | 13.2 | -0.02 | -0.15 | 13.15 | 13.23 | 12.99 | 298835 |
| 1737585600 | 13.22 | 0.15 | 1.15 | 13.25 | 13.35 | 13.17 | 263530 |
| 1737499200 | 13.07 | 0.18 | 1.40 | 12.91 | 13.35 | 12.91 | 418982 |
| 1737412800 | 12.89 | 0.2 | 1.58 | 12.65 | 12.91 | 12.63 | 64894 |
| 1737153600 | 12.69 | -0.07 | -0.55 | 12.6 | 12.85 | 12.42 | 254632 |
| 1737067200 | 12.76 | 0.31 | 2.49 | 12.54 | 13.02 | 12.49 | 931936 |
| 1736980800 | 12.45 | -0.18 | -1.43 | 12.7 | 12.85 | 12.29 | 1074392 |
| 1736894400 | 12.63 | -0.38 | -2.92 | 13 | 13.15 | 12.61 | 284445 |
| 1736808000 | 13.01 | -0.19 | -1.44 | 13.01 | 13.07 | 12.9 | 400765 |
| 1736548800 | 13.2 | 0 | 0.00 | 13.2 | 13.33 | 13.1 | 638254 |
| 1736462400 | 13.2 | 0.2 | 1.54 | 13.04 | 13.3 | 13.01 | 309562 |
| 1736376000 | 13 | 0.74 | 6.04 | 12.5 | 13.03 | 12.5 | 554175 |
| 1736289600 | 12.26 | 0.7 | 6.06 | 11.62 | 12.27 | 11.62 | 419372 |
| 1736203200 | 11.56 | -0.06 | -0.52 | 11.47 | 11.57 | 11.1 | 207210 |
| 1735944000 | 11.62 | 0.06 | 0.52 | 11.56 | 11.76 | 11.39 | 160308 |
| 1735857600 | 11.56 | 0.76 | 7.04 | 11.05 | 11.62 | 10.94 | 404775 |
| 1735684800 | 10.8 | 0.34 | 3.25 | 10.42 | 10.82 | 10.42 | 135928 |
| 1735598400 | 10.46 | -0.21 | -1.97 | 10.72 | 10.72 | 10.35 | 112088 |
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
