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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 14.86 | -0.16 | -1.07 | 15 | 15.01 | 14.84 | 173200 |
| 1732833600 | 15.02 | -0.03 | -0.20 | 15.26 | 15.26 | 15.01 | 12891 |
| 1732747200 | 15.05 | 0.12 | 0.80 | 14.96 | 15.11 | 14.95 | 194492 |
| 1732660800 | 14.93 | -0.17 | -1.13 | 15.03 | 15.07 | 14.92 | 240925 |
| 1732574400 | 15.1 | -0.08 | -0.53 | 15.01 | 15.2 | 14.94 | 243411 |
| 1732315200 | 15.18 | -0.1 | -0.65 | 15.28 | 15.29 | 15.17 | 438851 |
| 1732228800 | 15.28 | -0.18 | -1.16 | 15.3 | 15.6 | 15.2 | 549519 |
| 1732142400 | 15.46 | 0.02 | 0.13 | 15.43 | 15.74 | 15.43 | 428418 |
| 1732056000 | 15.44 | -0.12 | -0.77 | 15.73 | 15.76 | 15.41 | 934561 |
| 1731969600 | 15.56 | -0.12 | -0.77 | 15.67 | 15.7 | 15.49 | 392831 |
| 1731710400 | 15.68 | 0.42 | 2.75 | 15.46 | 15.76 | 15.45 | 645478 |
| 1731624000 | 15.26 | 0.19 | 1.26 | 15.06 | 15.3 | 15.06 | 576501 |
| 1731537600 | 15.07 | -0.03 | -0.20 | 15.07 | 15.15 | 14.97 | 188571 |
| 1731451200 | 15.1 | 0.1 | 0.67 | 15 | 15.2 | 14.97 | 327482 |
| 1731364800 | 15 | -0.02 | -0.13 | 14.92 | 15.06 | 14.91 | 157619 |
| 1731105600 | 15.02 | -0.1 | -0.66 | 15.11 | 15.11 | 14.95 | 504637 |
| 1731019200 | 15.12 | -0.24 | -1.56 | 15.24 | 15.25 | 15.08 | 471912 |
| 1730932800 | 15.36 | -0.81 | -5.01 | 15.46 | 15.67 | 15.32 | 357832 |
| 1730846400 | 16.17 | -0.41 | -2.47 | 16.54 | 16.54 | 16.17 | 143234 |
| 1730760000 | 16.579999 | 0.11 | 0.67 | 16.469999 | 16.66 | 16.41 | 270781 |
| 1730497200 | 16.469999 | -0.14 | -0.84 | 16.46 | 16.5 | 16.239999 | 646992 |
| 1730410800 | 16.61 | 0.64 | 4.01 | 16.219999 | 16.61 | 16.219999 | 302822 |
| 1730324400 | 15.97 | 0.08 | 0.50 | 15.91 | 16 | 15.81 | 159241 |
| 1730238000 | 15.89 | -0.05 | -0.31 | 15.97 | 16.05 | 15.82 | 193275 |
| 1730151600 | 15.94 | -0.08 | -0.50 | 15.82 | 15.94 | 15.82 | 150821 |
| 1729892400 | 16.02 | 0.04 | 0.25 | 15.88 | 16.059999 | 15.73 | 315252 |
| 1729806000 | 15.98 | -0.08 | -0.50 | 15.96 | 16.129999 | 15.95 | 163655 |
| 1729719600 | 16.059999 | 0.29 | 1.84 | 15.87 | 16.239999 | 15.86 | 471724 |
| 1729633200 | 15.77 | 0.01 | 0.06 | 15.88 | 15.91 | 15.7 | 279453 |
| 1729546800 | 15.76 | 0.07 | 0.45 | 15.72 | 15.89 | 15.68 | 310375 |
| 1729287600 | 15.69 | -0.09 | -0.57 | 15.72 | 15.77 | 15.65 | 100152 |
| 1729201200 | 15.78 | -0.01 | -0.06 | 15.6 | 15.79 | 15.59 | 111977 |
| 1729114800 | 15.79 | -0.15 | -0.94 | 15.92 | 15.97 | 15.76 | 151648 |
| 1729028400 | 15.94 | 0.02 | 0.13 | 15.67 | 15.98 | 15.65 | 339576 |
| 1728682800 | 15.92 | -0.17 | -1.06 | 16.129999 | 16.129999 | 15.88 | 330196 |
| 1728596400 | 16.09 | 0.08 | 0.50 | 16.11 | 16.18 | 16.02 | 373652 |
| 1728510000 | 16.01 | -0.26 | -1.60 | 16.28 | 16.29 | 16.01 | 335199 |
| 1728423600 | 16.27 | -0.32 | -1.93 | 16.43 | 16.48 | 16.23 | 708081 |
| 1728337200 | 16.59 | 0.32 | 1.97 | 16.36 | 16.62 | 16.35 | 276058 |
| 1728078000 | 16.27 | -0.28 | -1.69 | 16.3 | 16.54 | 16.25 | 602885 |
| 1727991600 | 16.55 | 0.06 | 0.36 | 16.57 | 16.68 | 16.46 | 347967 |
| 1727905200 | 16.489999 | -0.01 | -0.06 | 16.55 | 16.69 | 16.42 | 598445 |
| 1727818800 | 16.5 | 0.3 | 1.85 | 16.219999 | 16.64 | 16.219999 | 946760 |
| 1727732400 | 16.2 | -0.14 | -0.86 | 16.399999 | 16.51 | 16.16 | 173570 |
| 1727473200 | 16.34 | 0.09 | 0.55 | 16.2 | 16.37 | 16.18 | 171416 |
| 1727386800 | 16.25 | -0.15 | -0.91 | 16.14 | 16.39 | 16.12 | 430583 |
| 1727300400 | 16.399999 | 0.07 | 0.43 | 16.309999 | 16.45 | 16.29 | 371966 |
| 1727214000 | 16.329999 | -0.07 | -0.43 | 16.379999 | 16.51 | 16.329999 | 120550 |
| 1727127600 | 16.399999 | -0.09 | -0.55 | 16.41 | 16.48 | 16.379999 | 191193 |
| 1726868400 | 16.489999 | 0.08 | 0.49 | 16.489999 | 16.64 | 16.41 | 277413 |
| 1726782000 | 16.41 | -0.57 | -3.36 | 16.39 | 16.57 | 16.3 | 559799 |
| 1726695600 | 16.98 | 0.1 | 0.59 | 16.85 | 17 | 16.55 | 551692 |
| 1726609200 | 16.88 | 0 | 0.00 | 16.75 | 16.99 | 16.67 | 388915 |
| 1726522800 | 16.88 | -0.04 | -0.24 | 16.99 | 17.05 | 16.87 | 159786 |
| 1726263600 | 16.92 | -0.17 | -0.99 | 17.05 | 17.06 | 16.87 | 219179 |
| 1726177200 | 17.09 | -0.29 | -1.67 | 17.35 | 17.46 | 17.08 | 447726 |
| 1726090800 | 17.38 | -0.34 | -1.92 | 17.76 | 18.3 | 17.32 | 595599 |
| 1726004400 | 17.72 | -0.18 | -1.01 | 17.77 | 18.06 | 17.72 | 213767 |
| 1725918000 | 17.9 | -0.39 | -2.13 | 18.01 | 18.09 | 17.81 | 380784 |
| 1725658800 | 18.29 | 0.6 | 3.39 | 17.66 | 18.33 | 17.59 | 757805 |
| 1725572400 | 17.69 | 0.13 | 0.74 | 17.58 | 17.84 | 17.42 | 615313 |
| 1725486000 | 17.56 | 0.05 | 0.29 | 17.68 | 17.68 | 17.37 | 300522 |
| 1725399600 | 17.51 | 0.7 | 4.16 | 17 | 17.65 | 16.98 | 240304 |
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
