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 | -0.96 | -5.36013400335 | 17.91 | 20.22 | 16.69 | 279952 | 17.70215193 | CS |
| 4 | 3.8461 | 29.3508039591 | 13.1039 | 20.5858 | 11.6 | 243063 | 16.86635587 | CS |
| 12 | 5.57 | 48.9455184534 | 11.38 | 20.5858 | 9.52 | 148326 | 14.91421439 | CS |
| 26 | 6.92 | 68.9930209372 | 10.03 | 20.5858 | 6.89 | 139687 | 13.07432868 | CS |
| 52 | 11.35 | 202.678571429 | 5.6 | 20.5858 | 5.2875 | 161673 | 10.5419299 | CS |
| 156 | -11.09 | -39.5506419401 | 28.04 | 29.5 | 2.43 | 184945 | 8.89537222 | CS |
| 260 | 16.11 | 1917.85714286 | 0.84 | 38 | 0.409 | 205432 | 10.7799794 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 16.95 | -0.1 | -0.59 | 17.86 | 17.86 | 16.69 | 277500 |
| 1732227900 | 17.05 | -0.26 | -1.50 | 18.01 | 18.97 | 17.015 | 403264 |
| 1732141740 | 17.31 | -2.09 | -10.77 | 19.41 | 19.93 | 16.9725 | 563716 |
| 1732054800 | 19.4 | 0.56 | 2.97 | 17.86 | 20.22 | 17.86 | 167872 |
| 1731968640 | 18.841 | 0.89 | 4.95 | 18 | 19.296 | 17.95 | 149300 |
| 1731709260 | 17.953 | 0.12 | 0.69 | 17.91 | 18.02 | 17.32 | 115610 |
| 1731622800 | 17.83 | -0.31 | -1.68 | 18.39 | 18.4323 | 17.7 | 116522 |
| 1731536760 | 18.135 | -0.51 | -2.74 | 18.1 | 19.3523 | 17.853 | 303961 |
| 1731450480 | 18.646 | -0.82 | -4.23 | 19.5 | 19.5 | 18.2767 | 341032 |
| 1731363600 | 19.47 | 1.02 | 5.53 | 20.2 | 20.5858 | 18.8 | 453520 |
| 1731104400 | 18.45 | 1.25 | 7.27 | 17.35 | 18.87 | 16 | 444069 |
| 1731018540 | 17.2 | 2.34 | 15.75 | 14.9 | 17.3998 | 14.13 | 497222 |
| 1730931600 | 14.86 | 2.97 | 24.98 | 13.5644 | 14.95 | 13.26 | 460393 |
| 1730845680 | 11.89 | 0.24 | 2.06 | 11.67 | 12.25 | 11.67 | 69534 |
| 1730759160 | 11.65 | -0.52 | -4.23 | 12 | 12.14 | 11.6 | 110206 |
| 1730496420 | 12.1651 | -0.62 | -4.89 | 12.9248 | 13.1509 | 12.15 | 79235 |
| 1730409780 | 12.79 | -0.81 | -5.92 | 13.28 | 13.28 | 12.55 | 179778 |
| 1730323500 | 13.595 | -0.24 | -1.76 | 14.02 | 14.02 | 13.3115 | 61655 |
| 1730237280 | 13.839 | 0.41 | 3.05 | 13.58 | 14.15 | 13.58 | 104336 |
| 1730150880 | 13.43 | 0.51 | 3.95 | 12.85 | 13.74 | 12.85 | 176724 |
| 1729891500 | 12.92 | -0.14 | -1.07 | 13.1039 | 13.434 | 12.62 | 63320 |
| 1729805160 | 13.06 | 0.26 | 2.03 | 13.07 | 13.42 | 12.95 | 67556 |
| 1729718940 | 12.8 | -1.26 | -8.96 | 13.7413 | 13.8 | 12.51 | 171277 |
| 1729632300 | 14.06 | 0.21 | 1.52 | 12.67 | 14.08 | 12.67 | 81263 |
| 1729545600 | 13.85 | 0.08 | 0.58 | 13.65 | 13.9 | 13.35 | 107598 |
| 1729286400 | 13.77 | 0.4 | 3.02 | 13.25 | 13.8 | 13.25 | 111341 |
| 1729200000 | 13.3666 | -1.09 | -7.53 | 14.1 | 14.42 | 13.2931 | 92160 |
| 1729113960 | 14.455 | 0.65 | 4.67 | 13.8909 | 14.6 | 13.75 | 189727 |
| 1729027680 | 13.81 | -0.33 | -2.33 | 13.85 | 14.16 | 13.65 | 95529 |
| 1728941220 | 14.14 | 0.32 | 2.29 | 13.84 | 14.18 | 13.84 | 88520 |
| 1728681900 | 13.8231 | 0.96 | 7.44 | 13 | 13.95 | 12.66 | 135272 |
| 1728595560 | 12.866177 | 0.16 | 1.29 | 12.59 | 13.1 | 12.59 | 99713 |
| 1728508800 | 12.702 | -0.25 | -1.92 | 12.4 | 13.27 | 12.4 | 79370 |
| 1728422580 | 12.95 | 0.27 | 2.16 | 12.45 | 13 | 12.41 | 44974 |
| 1728336000 | 12.676 | 0.08 | 0.60 | 12.97 | 13.3 | 12.6 | 77053 |
| 1728077220 | 12.6 | 0.18 | 1.45 | 12.92 | 12.92 | 12.19 | 54809 |
| 1727990760 | 12.42 | 0.17 | 1.39 | 12.09 | 12.4718 | 12 | 76955 |
| 1727904000 | 12.25 | 0.03 | 0.27 | 12.4 | 12.41 | 12 | 97723 |
| 1727818140 | 12.2169 | -0.57 | -4.48 | 12.77 | 12.77 | 12.0844 | 130967 |
| 1727731380 | 12.79 | -1 | -7.22 | 13.5 | 13.78 | 12.7494 | 98317 |
| 1727472000 | 13.785 | 0.15 | 1.14 | 13.6597 | 14.14 | 13.41 | 339821 |
| 1727386200 | 13.63 | 1.6 | 13.30 | 12.39 | 13.6755 | 12.3 | 233057 |
| 1727299200 | 12.03 | 0.03 | 0.25 | 12 | 12.29 | 11.7827 | 38246 |
| 1727212800 | 12 | 0.62 | 5.40 | 11.32 | 12.05 | 11.2 | 74943 |
| 1727126940 | 11.385 | -0.42 | -3.52 | 11.99 | 11.99 | 11.2 | 63290 |
| 1726867200 | 11.8 | -0.15 | -1.26 | 11.67 | 11.9217 | 11.543 | 83078 |
| 1726781220 | 11.95 | 0.89 | 8.05 | 11.2 | 11.99 | 11.2 | 129629 |
| 1726694460 | 11.06 | -0.04 | -0.34 | 11 | 11.72 | 11 | 102064 |
| 1726608240 | 11.098087 | 0.43 | 4.01 | 10.7 | 11.33 | 10.6828 | 78182 |
| 1726521720 | 10.67 | -0.02 | -0.19 | 10.18 | 10.69 | 10.17 | 46872 |
| 1726262940 | 10.69 | 0.08 | 0.75 | 10.39 | 10.81 | 10.39 | 75630 |
| 1726176540 | 10.61 | 0.17 | 1.66 | 10.02 | 10.61 | 10.02 | 40727 |
| 1726090140 | 10.4368 | -0.16 | -1.54 | 10.5347 | 10.5347 | 10 | 53609 |
| 1726003500 | 10.6 | 0.23 | 2.24 | 10.33 | 10.6 | 10.05 | 47465 |
| 1725917160 | 10.368 | 0.44 | 4.41 | 9.944 | 10.5 | 9.944 | 49967 |
| 1725658020 | 9.93 | -0.57 | -5.43 | 10.52 | 10.89 | 9.9 | 175581 |
| 1725571440 | 10.5 | -0.1 | -0.94 | 10.4615 | 10.6925 | 10.38 | 91795 |
| 1725485040 | 10.6 | 0.18 | 1.73 | 9.52 | 10.64 | 9.52 | 79141 |
| 1725398880 | 10.42 | -0.68 | -6.13 | 11 | 11 | 10.16 | 130209 |
| 1725053340 | 11.1 | -0.23 | -1.99 | 11.38 | 11.38 | 10.9 | 56511 |
| 1724966400 | 11.3258 | -0.29 | -2.52 | 11.66 | 11.98 | 11.3258 | 31348 |
| 1724880360 | 11.6186 | -0.22 | -1.82 | 11.5248 | 11.79 | 11.38 | 96184 |
| 1724794080 | 11.8345 | -0.17 | -1.38 | 11.81 | 11.92 | 11.55 | 80205 |
| 1724707740 | 12 | -0.52 | -4.12 | 12.64 | 12.64 | 11.5 | 37011 |
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
