Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7 | 9.50782997763 | 17.88 | 20.01 | 17.88 | 58680 | 18.42797542 | DR |
| 4 | 1.98 | 11.25 | 17.6 | 20.01 | 16.27 | 50283 | 17.75915506 | DR |
| 12 | 0.12 | 0.616649537513 | 19.46 | 22 | 16.27 | 64159 | 18.98473904 | DR |
| 26 | 6.1425 | 45.711627907 | 13.4375 | 22 | 13 | 95914 | 17.66962944 | DR |
| 52 | 10.55 | 116.832779623 | 9.03 | 22 | 7.2625 | 53913 | 16.77553108 | DR |
| 156 | 13.29 | 211.287758347 | 6.29 | 22 | 3.50325 | 25944 | 14.17894496 | DR |
| 260 | 15.537 | 384.293841207 | 4.043 | 22 | 1.57 | 17466 | 13.91012097 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 19.58 | 0.03 | 0.16 | 19.75 | 19.75 | 19.49 | 23974 |
| 1732573560 | 19.548 | 0.98 | 5.27 | 20.01 | 20.01 | 19.5 | 56113 |
| 1732314000 | 18.57 | 0.32 | 1.75 | 18.475 | 18.57 | 18.45 | 38130 |
| 1732227900 | 18.25 | -0.31 | -1.67 | 18.1675 | 18.26 | 18.1675 | 36933 |
| 1732141740 | 18.56 | 0.59 | 3.28 | 19.22 | 19.22 | 18.43 | 21365 |
| 1732054800 | 17.97 | 0.43 | 2.45 | 17.88 | 17.99 | 17.88 | 140861 |
| 1731968640 | 17.54 | 0.2 | 1.15 | 17.425 | 17.57 | 17.425 | 35967 |
| 1731709260 | 17.34 | -0.1 | -0.57 | 18.1 | 18.1 | 17.24 | 47511 |
| 1731622800 | 17.44 | -0.14 | -0.80 | 16.67 | 17.55 | 16.67 | 36270 |
| 1731536760 | 17.58 | -0.42 | -2.33 | 17.05 | 17.65 | 17.05 | 46124 |
| 1731450480 | 18 | 0.33 | 1.87 | 18.54 | 18.54 | 17.74 | 55102 |
| 1731363600 | 17.67 | 0.74 | 4.37 | 17.76 | 17.79 | 17.67 | 66447 |
| 1731104400 | 16.93 | -0.26 | -1.51 | 17 | 17.5 | 16.86 | 57715 |
| 1731018540 | 17.19 | -0.25 | -1.44 | 16.27 | 17.1975 | 16.27 | 83221 |
| 1730931600 | 17.441 | -0.12 | -0.68 | 17.32 | 17.6205 | 17.265 | 31692 |
| 1730845680 | 17.56 | 0.26 | 1.50 | 17.46 | 17.65 | 17.36 | 58027 |
| 1730759160 | 17.3 | -0.03 | -0.17 | 17.49 | 17.49 | 17.09 | 52847 |
| 1730496420 | 17.33 | -0.17 | -0.97 | 16.5001 | 17.37 | 16.5001 | 26596 |
| 1730409780 | 17.5 | 0.01 | 0.06 | 17.521 | 17.521 | 17.38 | 33276 |
| 1730323500 | 17.49 | -0.41 | -2.29 | 17.2295 | 17.59 | 17.2295 | 15256 |
| 1730237280 | 17.9 | 0.6 | 3.47 | 17.6 | 17.95 | 17.6 | 66201 |
| 1730150880 | 17.3 | -0.06 | -0.35 | 17.257 | 17.36 | 17.251 | 27233 |
| 1729891500 | 17.36 | -0.11 | -0.63 | 17.484 | 17.51 | 17.36 | 22371 |
| 1729805160 | 17.47 | 0.52 | 3.06 | 17.42 | 17.5 | 17.37 | 32132 |
| 1729718940 | 16.951 | -0.87 | -4.88 | 17 | 17.6 | 16.93 | 26404 |
| 1729632300 | 17.82 | -0.17 | -0.94 | 17.88 | 17.9 | 17.76 | 22513 |
| 1729545600 | 17.99 | -0.63 | -3.36 | 18.1235 | 18.26 | 17.96 | 23937 |
| 1729286400 | 18.616 | -0.15 | -0.82 | 18.5 | 18.62 | 18.5 | 28770 |
| 1729200000 | 18.77 | -0.42 | -2.19 | 18.8375 | 18.856 | 18.75 | 20914 |
| 1729113960 | 19.19 | 0.3 | 1.59 | 19.8 | 19.8 | 19.06 | 51230 |
| 1729027680 | 18.89 | -0.08 | -0.42 | 18.77 | 18.9205 | 18.53 | 61214 |
| 1728941220 | 18.97 | 0.02 | 0.11 | 18.95 | 18.97 | 18.77 | 28046 |
| 1728681900 | 18.95 | -0.05 | -0.26 | 19.165 | 19.56 | 18.79 | 14484 |
| 1728595560 | 19 | -0.62 | -3.16 | 18.839 | 19.61 | 18.76 | 35596 |
| 1728508800 | 19.62 | -0.24 | -1.21 | 19.53 | 19.62 | 19.524 | 34844 |
| 1728422580 | 19.86 | 0.08 | 0.39 | 19.9 | 19.9155 | 19.8 | 23139 |
| 1728336000 | 19.7825 | 0 | 0.01 | 20.5 | 20.5 | 19.66 | 57358 |
| 1728077220 | 19.78 | 0.79 | 4.16 | 19.75 | 19.84 | 19.5492 | 186739 |
| 1727990760 | 18.99 | -1.11 | -5.52 | 19.25 | 19.5 | 18.82 | 520947 |
| 1727904000 | 20.1 | -0.81 | -3.87 | 20.01 | 20.11 | 19.89 | 29878 |
| 1727818140 | 20.91 | -0.01 | -0.05 | 20.92 | 22 | 20.75 | 31777 |
| 1727731380 | 20.92 | 0.37 | 1.81 | 20.3 | 21.3385 | 20.3 | 22313 |
| 1727472000 | 20.5487 | -0.84 | -3.93 | 21.65 | 21.65 | 20.5 | 41572 |
| 1727386200 | 21.39 | 1.28 | 6.36 | 20.95 | 21.39 | 20.9 | 32143 |
| 1727299200 | 20.11 | -0.42 | -2.05 | 20.78 | 20.78 | 20.0865 | 23730 |
| 1727212800 | 20.53 | -0.19 | -0.90 | 20.4 | 20.54 | 20.4 | 33400 |
| 1727126940 | 20.7155 | 0.12 | 0.59 | 20.65 | 20.84 | 19.8 | 15265 |
| 1726867200 | 20.595 | 0.27 | 1.35 | 20.47 | 20.69 | 20.47 | 18114 |
| 1726781220 | 20.32 | 0.87 | 4.45 | 20.79 | 20.79 | 19.9751 | 623626 |
| 1726694460 | 19.455 | 0.09 | 0.49 | 19.97 | 19.97 | 19.26 | 179476 |
| 1726608240 | 19.36 | 0.02 | 0.11 | 20.17 | 20.17 | 19.3415 | 36493 |
| 1726521720 | 19.339 | 0.01 | 0.05 | 19.7 | 19.7 | 19.24 | 22230 |
| 1726262940 | 19.33 | 0.18 | 0.94 | 19.22 | 19.35 | 19.1975 | 22237 |
| 1726176540 | 19.15 | 0.2 | 1.06 | 18.95 | 19.15 | 18.93 | 70088 |
| 1726090140 | 18.95 | 0.21 | 1.12 | 17.91 | 18.95 | 17.91 | 43927 |
| 1726003500 | 18.74 | 0.12 | 0.64 | 18.33 | 18.81 | 18.33 | 74167 |
| 1725917160 | 18.62 | 0.44 | 2.42 | 18.63 | 18.71 | 18.5445 | 30394 |
| 1725658020 | 18.18 | -0.54 | -2.88 | 18.53 | 18.53 | 17.97 | 106720 |
| 1725571440 | 18.72 | -0.22 | -1.16 | 18.8 | 18.8 | 18.57 | 94460 |
| 1725485040 | 18.94 | -0.35 | -1.79 | 18.93 | 19.08 | 18.91 | 40354 |
| 1725398880 | 19.2856 | -0.56 | -2.84 | 19.46 | 19.46 | 19.07 | 33631 |
| 1725053340 | 19.85 | 0.93 | 4.92 | 19.5 | 19.884 | 19.5 | 30895 |
| 1724966400 | 18.92 | 0.33 | 1.78 | 18.6 | 19.12 | 18.6 | 273158 |
| 1724880360 | 18.59 | 0.27 | 1.47 | 19.62 | 19.62 | 18.54 | 790363 |
| 1724794080 | 18.32 | 0.33 | 1.83 | 18.2 | 18.59 | 18.11 | 286913 |
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
