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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 15.66 | -0.09 | -0.57 | 15.7 | 15.87 | 15.66 | 1007739 |
| 1732228800 | 15.75 | -0.05 | -0.32 | 15.76 | 15.84 | 15.7 | 785519 |
| 1732142400 | 15.8 | -0.02 | -0.13 | 15.73 | 15.88 | 15.67 | 258962 |
| 1732056000 | 15.82 | -0.07 | -0.44 | 15.83 | 15.86 | 15.68 | 386543 |
| 1731969600 | 15.89 | 0.06 | 0.38 | 15.83 | 15.95 | 15.83 | 189299 |
| 1731710400 | 15.83 | -0.06 | -0.38 | 15.86 | 15.89 | 15.77 | 185632 |
| 1731624000 | 15.89 | 0.04 | 0.25 | 15.87 | 15.96 | 15.83 | 136436 |
| 1731537600 | 15.85 | -0.08 | -0.50 | 15.95 | 15.95 | 15.78 | 341365 |
| 1731451200 | 15.93 | -0.03 | -0.19 | 15.93 | 16 | 15.89 | 386450 |
| 1731364800 | 15.96 | -0.07 | -0.44 | 16.02 | 16.17 | 15.91 | 555073 |
| 1731105600 | 16.03 | -0.12 | -0.74 | 16.149999 | 16.149999 | 15.98 | 669569 |
| 1731019200 | 16.149999 | 0.2 | 1.25 | 15.93 | 16.21 | 15.93 | 561816 |
| 1730932800 | 15.95 | -0.2 | -1.24 | 16.239999 | 16.239999 | 15.85 | 1436397 |
| 1730846400 | 16.149999 | 0.06 | 0.37 | 16.07 | 16.17 | 15.98 | 522369 |
| 1730760000 | 16.09 | 0.18 | 1.13 | 15.92 | 16.149999 | 15.89 | 918303 |
| 1730497200 | 15.91 | -0.27 | -1.67 | 16.18 | 16.21 | 15.9 | 1322753 |
| 1730410800 | 16.18 | -0.22 | -1.34 | 16.39 | 16.39 | 16.18 | 1491528 |
| 1730324400 | 16.399999 | -0.03 | -0.18 | 16.43 | 16.5 | 16.309999 | 888497 |
| 1730238000 | 16.43 | -0.16 | -0.96 | 16.559999 | 16.559999 | 16.39 | 1001817 |
| 1730151600 | 16.59 | 0 | 0.00 | 16.559999 | 16.719999 | 16.55 | 625852 |
| 1729892400 | 16.59 | -0.23 | -1.37 | 16.78 | 16.9 | 16.559999 | 1120429 |
| 1729806000 | 16.82 | -0.07 | -0.41 | 16.84 | 16.89 | 16.68 | 830479 |
| 1729719600 | 16.89 | -0.07 | -0.41 | 16.92 | 17.05 | 16.87 | 819987 |
| 1729633200 | 16.96 | 0.13 | 0.77 | 16.81 | 16.97 | 16.81 | 620904 |
| 1729546800 | 16.83 | -0.21 | -1.23 | 16.99 | 17.01 | 16.73 | 789175 |
| 1729287600 | 17.04 | -0.09 | -0.53 | 17.13 | 17.2 | 17.04 | 160765 |
| 1729201200 | 17.13 | -0.02 | -0.12 | 17.21 | 17.21 | 16.97 | 416674 |
| 1729114800 | 17.15 | 0.08 | 0.47 | 17.1 | 17.26 | 17.09 | 178250 |
| 1729028400 | 17.07 | 0.3 | 1.79 | 16.81 | 17.08 | 16.78 | 654719 |
| 1728682800 | 16.77 | 0.07 | 0.42 | 16.73 | 16.84 | 16.73 | 127630 |
| 1728596400 | 16.7 | -0.2 | -1.18 | 16.8 | 16.85 | 16.649999 | 162955 |
| 1728510000 | 16.9 | -0.04 | -0.24 | 16.97 | 16.98 | 16.86 | 102485 |
| 1728423600 | 16.94 | -0.16 | -0.94 | 17.07 | 17.12 | 16.91 | 426760 |
| 1728337200 | 17.1 | -0.03 | -0.18 | 17.14 | 17.14 | 16.98 | 336837 |
| 1728078000 | 17.13 | -0.1 | -0.58 | 17.22 | 17.22 | 17.07 | 237152 |
| 1727991600 | 17.23 | -0.27 | -1.54 | 17.43 | 17.44 | 17.19 | 834671 |
| 1727905200 | 17.5 | -0.23 | -1.30 | 17.64 | 17.73 | 17.5 | 156000 |
| 1727818800 | 17.73 | -0.05 | -0.28 | 17.78 | 17.79 | 17.65 | 179228 |
| 1727732400 | 17.78 | 0.12 | 0.68 | 17.69 | 17.82 | 17.58 | 187370 |
| 1727473200 | 17.66 | -0.05 | -0.28 | 17.74 | 17.87 | 17.65 | 182192 |
| 1727386800 | 17.71 | 0.03 | 0.17 | 17.73 | 17.78 | 17.67 | 223332 |
| 1727300400 | 17.68 | -0.07 | -0.39 | 17.72 | 17.77 | 17.68 | 158315 |
| 1727214000 | 17.75 | -0.07 | -0.39 | 17.78 | 17.89 | 17.7 | 154973 |
| 1727127600 | 17.82 | 0.02 | 0.11 | 17.79 | 17.92 | 17.79 | 101190 |
| 1726868400 | 17.8 | 0 | 0.00 | 17.78 | 17.88 | 17.71 | 172612 |
| 1726782000 | 17.8 | 0.06 | 0.34 | 17.92 | 17.92 | 17.68 | 215691 |
| 1726695600 | 17.74 | 0.02 | 0.11 | 17.68 | 17.82 | 17.6 | 463405 |
| 1726609200 | 17.72 | -0.12 | -0.67 | 17.82 | 17.89 | 17.7 | 259520 |
| 1726522800 | 17.84 | -0.09 | -0.50 | 17.93 | 17.93 | 17.71 | 221161 |
| 1726263600 | 17.93 | 0.43 | 2.46 | 17.52 | 17.95 | 17.52 | 711551 |
| 1726177200 | 17.5 | 0.1 | 0.57 | 17.4 | 17.51 | 17.39 | 604523 |
| 1726090800 | 17.4 | 0.17 | 0.99 | 17.21 | 17.43 | 17.06 | 390040 |
| 1726004400 | 17.23 | 0.19 | 1.12 | 17.04 | 17.23 | 17.01 | 213789 |
| 1725918000 | 17.04 | 0.11 | 0.65 | 17 | 17.1 | 16.95 | 326048 |
| 1725658800 | 16.93 | -0.07 | -0.41 | 17.02 | 17.08 | 16.82 | 335545 |
| 1725572400 | 17 | -0.09 | -0.53 | 17.12 | 17.22 | 16.93 | 749824 |
| 1725486000 | 17.09 | 0.31 | 1.85 | 16.719999 | 17.11 | 16.719999 | 792960 |
| 1725399600 | 16.78 | 0.03 | 0.18 | 16.649999 | 16.78 | 16.62 | 440128 |
| 1725054000 | 16.75 | 0.12 | 0.72 | 16.7 | 16.78 | 16.68 | 427249 |
| 1724967600 | 16.629999 | -0.13 | -0.78 | 16.78 | 16.78 | 16.62 | 444087 |
| 1724881200 | 16.76 | -0.07 | -0.42 | 16.8 | 16.83 | 16.64 | 543786 |
| 1724794800 | 16.83 | 0.24 | 1.45 | 16.6 | 16.85 | 16.51 | 758540 |
| 1724708400 | 16.59 | 0 | 0.00 | 16.59 | 16.59 | 16.59 | 0 |
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
