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 | -0.188 | -1.04677060134 | 17.96 | 18.179 | 17.235 | 1762 | 17.66136081 | DR |
| 4 | -1.003 | -5.34221038615 | 18.775 | 18.89 | 17.128 | 4458 | 18.19410575 | DR |
| 12 | -3.163 | -15.1086696919 | 20.935 | 21.464 | 17.128 | 2428 | 18.61550292 | DR |
| 26 | -4.798 | -21.2583074878 | 22.57 | 23.197 | 17.128 | 2164 | 19.13518674 | DR |
| 52 | -2.4555 | -12.1394141639 | 20.2275 | 23.54 | 17.128 | 2178 | 20.46211842 | DR |
| 156 | -1.238 | -6.51236191478 | 19.01 | 23.54 | 15.15 | 2390 | 19.53368963 | DR |
| 260 | -4.068 | -18.6263736264 | 21.84 | 24.21 | 9.98 | 2881 | 18.75545445 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 17.772 | 0.21 | 1.19 | 17.9775 | 18.179 | 17.772 | 688 |
| 1732746540 | 17.563 | -0.2 | -1.11 | 17.545 | 17.9725 | 17.235 | 1685 |
| 1732660140 | 17.76 | 0.13 | 0.73 | 17.502 | 17.76 | 17.373 | 1795 |
| 1732573560 | 17.631 | 0.07 | 0.40 | 17.96 | 18.15 | 17.466 | 2880 |
| 1732314000 | 17.561 | -0.55 | -3.03 | 17.7875 | 17.9575 | 17.3425 | 2321 |
| 1732227900 | 18.11 | 0.63 | 3.60 | 17.5475 | 18.11 | 17.435 | 2125 |
| 1732141740 | 17.48 | 0.06 | 0.34 | 18.005 | 18.035 | 17.472 | 1499 |
| 1732054800 | 17.42 | -1.11 | -5.99 | 17.825 | 17.825 | 17.396 | 5523 |
| 1731968640 | 18.53 | 0.19 | 1.04 | 17.59 | 18.6 | 17.507 | 9103 |
| 1731709260 | 18.34 | 0.67 | 3.79 | 18.285 | 18.4175 | 18.2 | 19451 |
| 1731622800 | 17.67 | 0.2 | 1.14 | 17.7525 | 18.253 | 17.67 | 5397 |
| 1731536760 | 17.47 | -0.51 | -2.84 | 17.775 | 17.775 | 17.128 | 1940 |
| 1731450480 | 17.98 | 0.06 | 0.33 | 18.1875 | 18.1875 | 17.539 | 3400 |
| 1731363600 | 17.92 | 0.47 | 2.69 | 18.2125 | 18.2125 | 17.715 | 3649 |
| 1731104400 | 17.4501 | -0.8 | -4.38 | 17.91 | 17.91 | 17.4501 | 1731 |
| 1731018540 | 18.25 | 0.39 | 2.18 | 18.6 | 18.6 | 18.25 | 888 |
| 1730931600 | 17.86 | -0.14 | -0.78 | 18 | 18.25 | 17.841 | 1389 |
| 1730845680 | 18 | -0.89 | -4.71 | 18.356 | 18.6375 | 18 | 978 |
| 1730759160 | 18.89 | 0.34 | 1.83 | 18.775 | 18.89 | 18.58 | 18260 |
| 1730496420 | 18.55 | 0.46 | 2.54 | 18.725 | 18.725 | 18.296 | 2325 |
| 1730409780 | 18.091 | -0.53 | -2.84 | 18.4725 | 18.6825 | 18.091 | 909 |
| 1730323680 | 18.62 | 0 | 0.00 | 18.62 | 18.62 | 18.62 | 0 |
| 1730237280 | 18.62 | 0 | 0.00 | 18.62 | 18.62 | 18.62 | 0 |
| 1730150880 | 18.62 | -0.25 | -1.30 | 18.62 | 18.62 | 18.62 | 862 |
| 1729891560 | 18.865 | 0 | 0.00 | 18.865 | 18.865 | 18.865 | 0 |
| 1729805160 | 18.865 | 0.16 | 0.88 | 18.865 | 18.865 | 18.865 | 455 |
| 1729718940 | 18.7 | 0.11 | 0.61 | 18.91 | 19 | 18.12 | 1556 |
| 1729632300 | 18.5875 | -0.49 | -2.58 | 18.5875 | 18.5875 | 18.5875 | 479 |
| 1729545600 | 19.08 | -0.05 | -0.25 | 19.35 | 19.47 | 18.95 | 1740 |
| 1729286400 | 19.1275 | 0.3 | 1.58 | 19.15 | 19.15 | 19.1275 | 853 |
| 1729200000 | 18.83 | -0.06 | -0.32 | 18.83 | 18.83 | 18.83 | 361 |
| 1729113960 | 18.89 | -0.21 | -1.12 | 19.0975 | 19.5125 | 18.89 | 1571 |
| 1729027680 | 19.104 | -0.05 | -0.28 | 19.43 | 19.43 | 18.806 | 2414 |
| 1728941220 | 19.1569 | 0.16 | 0.83 | 19.5 | 19.5 | 19.06 | 2805 |
| 1728681900 | 19 | -0.36 | -1.86 | 19.435 | 19.435 | 18.9 | 535 |
| 1728595560 | 19.36 | -0.04 | -0.18 | 19.36 | 19.36 | 19.36 | 309 |
| 1728508800 | 19.395 | 0.52 | 2.73 | 19.27 | 19.395 | 18.62 | 996 |
| 1728422580 | 18.88 | -0.03 | -0.13 | 18.88 | 18.88 | 18.87 | 967 |
| 1728336000 | 18.905 | 0 | 0.02 | 18.7125 | 19.265 | 18.7125 | 1097 |
| 1728077220 | 18.9018 | 0.52 | 2.82 | 18.98 | 19.095 | 18.9018 | 1036 |
| 1727990760 | 18.384 | -0.27 | -1.43 | 18.6575 | 18.6575 | 18.3 | 1200 |
| 1727904000 | 18.65 | -0.43 | -2.27 | 18.65 | 19.1225 | 18.65 | 8573 |
| 1727818140 | 19.084 | -0.63 | -3.18 | 18.7825 | 19.084 | 18.7825 | 277 |
| 1727731380 | 19.71 | -0.65 | -3.17 | 19.61 | 19.71 | 19.195 | 1489 |
| 1727472600 | 20.355 | 0 | 0.00 | 20.355 | 20.355 | 20.355 | 0 |
| 1727386200 | 20.355 | 0.16 | 0.82 | 20.3325 | 20.47 | 20.3325 | 544 |
| 1727299200 | 20.19 | 0 | 0.00 | 20.19 | 20.19 | 20.19 | 0 |
| 1727212800 | 20.19 | 0.04 | 0.20 | 20.39 | 20.39 | 20.19 | 2969 |
| 1727126940 | 20.15 | -0.49 | -2.35 | 20.15 | 20.15 | 20.15 | 229 |
| 1726867200 | 20.635 | -0.26 | -1.24 | 20.6525 | 20.75 | 20.044 | 1795 |
| 1726781220 | 20.895 | 0.2 | 0.94 | 20.565 | 20.895 | 20.5375 | 440 |
| 1726694460 | 20.7 | -0.14 | -0.66 | 20.79 | 20.85 | 20.38 | 2015 |
| 1726608240 | 20.8375 | 0.34 | 1.65 | 20.8375 | 20.8375 | 20.8375 | 455 |
| 1726521720 | 20.5 | -0.37 | -1.77 | 20.425 | 20.5 | 20.425 | 919 |
| 1726262940 | 20.87 | 0.41 | 1.98 | 19.8375 | 20.87 | 19.8375 | 832 |
| 1726176540 | 20.464 | -0.97 | -4.51 | 20.895 | 21 | 20.12 | 1149 |
| 1726090140 | 21.43 | 0.09 | 0.45 | 21.27 | 21.43 | 21.05 | 645 |
| 1726003500 | 21.335 | 0.01 | 0.06 | 20.905 | 21.464 | 20.905 | 610 |
| 1725917160 | 21.3225 | 0.04 | 0.20 | 20.935 | 21.323 | 20.8225 | 1019 |
| 1725657840 | 21.28 | 0 | 0.00 | 21.28 | 21.28 | 21.28 | 0 |
| 1725571440 | 21.28 | 0.76 | 3.70 | 21.6725 | 21.6725 | 21.28 | 1678 |
| 1725485040 | 20.52 | -0.55 | -2.61 | 20.91 | 20.91 | 20.52 | 775 |
| 1725398880 | 21.071 | 0.23 | 1.11 | 20.8675 | 21.1 | 20.5575 | 2172 |
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
