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 | -1.19 | -4.85318107667 | 24.52 | 24.52 | 22.5 | 3205 | 23.44034107 | DR |
| 4 | 1.435 | 6.55400776433 | 21.895 | 25.264 | 21.04 | 3023 | 23.1333522 | DR |
| 12 | 5.425 | 30.2987992181 | 17.905 | 25.264 | 17.905 | 6185 | 20.35553206 | DR |
| 26 | 6.49 | 38.539192399 | 16.84 | 25.264 | 15.41 | 4615 | 19.0316813 | DR |
| 52 | 6.71 | 40.3730445247 | 16.62 | 25.264 | 13.85 | 5204 | 17.52316784 | DR |
| 156 | -4.33 | -15.6543745481 | 27.66 | 29.32 | 13.85 | 3777 | 19.84493953 | DR |
| 260 | -3.48 | -12.980231257 | 26.81 | 29.32 | 13.85 | 3476 | 20.05826924 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 23.33 | -0.22 | -0.93 | 23.01 | 23.85 | 23.01 | 6159 |
| 1732660140 | 23.55 | 0.15 | 0.64 | 23.49 | 24.038 | 22.88 | 2002 |
| 1732573560 | 23.4 | 0.25 | 1.07 | 22.5976 | 24.18 | 22.5 | 7181 |
| 1732314000 | 23.1525 | -0.51 | -2.15 | 23.35 | 23.352 | 22.6 | 2542 |
| 1732227900 | 23.662 | 0.06 | 0.26 | 23.6 | 23.662 | 23.4077 | 1865 |
| 1732141740 | 23.6 | 0.42 | 1.79 | 24.52 | 24.52 | 23.6 | 2433 |
| 1732054800 | 23.185 | -0.02 | -0.09 | 23.71 | 23.87 | 22.5 | 4055 |
| 1731968640 | 23.205 | -0.08 | -0.32 | 21.96 | 24.05 | 21.96 | 4744 |
| 1731709260 | 23.28 | -0.41 | -1.73 | 23.35 | 23.51 | 23.19 | 3152 |
| 1731622800 | 23.69 | 1.33 | 5.92 | 22.5782 | 23.69 | 22.533 | 1778 |
| 1731536760 | 22.365 | -0.68 | -2.93 | 22.7 | 22.7 | 22 | 2078 |
| 1731450480 | 23.04 | -0.65 | -2.74 | 22.775 | 23.04 | 22.775 | 1066 |
| 1731363600 | 23.69 | 0.6 | 2.60 | 23.114 | 23.69 | 22.41 | 2080 |
| 1731104400 | 23.09 | -0.11 | -0.48 | 22.96 | 23.7 | 22.8 | 6549 |
| 1731018540 | 23.201 | -1.04 | -4.29 | 24.67 | 24.67 | 23.201 | 1902 |
| 1730931600 | 24.24 | -0.41 | -1.65 | 24.236 | 24.88 | 24.0791 | 1497 |
| 1730845680 | 24.6457 | 0.8 | 3.37 | 24.935 | 25.264 | 24.6457 | 1810 |
| 1730759160 | 23.8429 | 1.42 | 6.35 | 23.79 | 23.95 | 23.655 | 3521 |
| 1730496420 | 22.42 | 0.37 | 1.68 | 22.48 | 22.48 | 22.2756 | 966 |
| 1730409780 | 22.05 | 0.33 | 1.53 | 21.6482 | 22.05 | 21.04 | 1958 |
| 1730323500 | 21.7185 | 2.22 | 11.38 | 21.895 | 22.0898 | 21.56 | 7286 |
| 1730237280 | 19.5 | -0.35 | -1.76 | 19.455 | 19.6 | 19.36 | 8564 |
| 1730150880 | 19.85 | 0.35 | 1.79 | 20.24 | 20.39 | 19.612 | 10151 |
| 1729891500 | 19.5 | -0.9 | -4.41 | 19.645 | 20.39 | 19.06 | 4006 |
| 1729805160 | 20.4 | 0.1 | 0.49 | 19.75 | 20.4 | 19.75 | 62702 |
| 1729718940 | 20.3 | 0.4 | 2.01 | 19.67 | 20.3 | 19.67 | 13241 |
| 1729632300 | 19.9 | -0.27 | -1.34 | 20.19 | 20.2 | 19.7 | 135926 |
| 1729545600 | 20.17 | -0.02 | -0.10 | 20.04 | 20.17 | 19.12 | 3613 |
| 1729286400 | 20.19 | 0.64 | 3.27 | 19.99 | 20.2 | 19.99 | 1787 |
| 1729200000 | 19.55 | -0.6 | -2.99 | 19.9995 | 19.9995 | 19.55 | 3085 |
| 1729113960 | 20.1525 | 0.4 | 2.01 | 19.985 | 20.1525 | 19.57 | 2346 |
| 1729027680 | 19.755 | -0.5 | -2.44 | 20.3644 | 20.3644 | 19.05 | 616 |
| 1728941220 | 20.25 | 0.8 | 4.11 | 20.41 | 20.41 | 19.6092 | 1416 |
| 1728681900 | 19.45 | -0.77 | -3.78 | 19.043 | 19.66 | 19.043 | 2131 |
| 1728595560 | 20.215 | 0.18 | 0.87 | 20.215 | 20.215 | 20.215 | 482 |
| 1728508800 | 20.04 | -1.46 | -6.79 | 20 | 20.04 | 20 | 1890 |
| 1728422580 | 21.5 | 0.93 | 4.52 | 20.76 | 21.71 | 20.76 | 2526 |
| 1728336000 | 20.57 | 1.03 | 5.27 | 20 | 20.83 | 20 | 2945 |
| 1728077220 | 19.54 | -0.51 | -2.54 | 20.36 | 20.36 | 19.54 | 1790 |
| 1727990760 | 20.05 | 0.49 | 2.51 | 19.305 | 20.05 | 19.305 | 2465 |
| 1727904000 | 19.56 | 0.66 | 3.52 | 18.77 | 19.56 | 18.77 | 937 |
| 1727818140 | 18.895 | 0.54 | 2.97 | 18.8 | 18.895 | 18.64 | 1834 |
| 1727731380 | 18.35 | -0.74 | -3.88 | 18.335 | 18.35 | 18.335 | 3023 |
| 1727472000 | 19.09 | 0.73 | 3.98 | 19.01 | 19.09 | 18.42 | 670 |
| 1727386200 | 18.36 | -0.42 | -2.21 | 18.96 | 18.96 | 18.36 | 1211 |
| 1727299200 | 18.7755 | 0.39 | 2.10 | 18.115 | 18.7755 | 18.115 | 864 |
| 1727212800 | 18.39 | 0.22 | 1.21 | 19.17 | 19.17 | 18.3 | 2615 |
| 1727126940 | 18.17 | -0.08 | -0.44 | 18.25 | 18.8 | 18.17 | 1001 |
| 1726867200 | 18.25 | -0.15 | -0.82 | 18.41 | 18.625 | 18.25 | 1970 |
| 1726781220 | 18.4 | -0.3 | -1.58 | 18.41 | 18.8 | 18.4 | 7416 |
| 1726694460 | 18.695 | 0.43 | 2.33 | 18.695 | 18.695 | 18.695 | 627 |
| 1726608240 | 18.27 | -0.16 | -0.86 | 18.22 | 18.425 | 18 | 3238 |
| 1726521720 | 18.4285 | 0.23 | 1.26 | 18.305 | 18.89 | 18.305 | 1989 |
| 1726262940 | 18.2 | -1.23 | -6.33 | 18.165 | 18.2 | 18.165 | 3264 |
| 1726176540 | 19.43 | 0.05 | 0.26 | 18.73 | 19.43 | 18.73 | 1585 |
| 1726090140 | 19.38 | 0.24 | 1.25 | 18.09 | 19.38 | 18.09 | 1290 |
| 1726003500 | 19.14 | 0.45 | 2.41 | 18.415 | 19.14 | 18.415 | 3350 |
| 1725917160 | 18.69 | -0.16 | -0.85 | 18.13 | 19.27 | 18.13 | 6496 |
| 1725658020 | 18.85 | 0.41 | 2.22 | 18.69 | 18.85 | 18.25 | 1975 |
| 1725571440 | 18.44 | 0.54 | 2.99 | 18.01 | 18.44 | 18.01 | 3068 |
| 1725485040 | 17.905 | -0.25 | -1.38 | 17.905 | 17.905 | 17.905 | 512 |
| 1725398880 | 18.155 | -1.33 | -6.80 | 18.15 | 18.155 | 18.15 | 511 |
| 1725053340 | 19.48 | 0.79 | 4.24 | 19.48 | 19.48 | 18.77 | 2377 |
| 1724966400 | 18.6868 | 0.55 | 3.04 | 18.6 | 18.72 | 18.6 | 1464 |
| 1724880360 | 18.135 | 0.28 | 1.54 | 18.125 | 18.6 | 18.125 | 1067 |
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
