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 | 0.03 | 0.226073850791 | 13.27 | 13.83 | 13.01 | 69269 | 13.28997484 | DR |
| 4 | 0.64 | 5.05529225908 | 12.66 | 13.83 | 11.97 | 88077 | 12.73090551 | DR |
| 12 | -1.95 | -12.7868852459 | 15.25 | 15.25 | 11.97 | 58306 | 13.0304481 | DR |
| 26 | 0.18 | 1.37195121951 | 13.12 | 15.65 | 11.22 | 52858 | 13.27074816 | DR |
| 52 | 0.446 | 3.46973704683 | 12.854 | 15.65 | 11.22 | 34513 | 13.22953699 | DR |
| 156 | -0.6 | -4.31654676259 | 13.9 | 15.65 | 10.32 | 38812 | 12.32313144 | DR |
| 260 | 1.68 | 14.4578313253 | 11.62 | 15.65 | 5.2 | 36317 | 11.40607112 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 13.3 | 0.14 | 1.06 | 13.83 | 13.83 | 13.3 | 41112 |
| 1732746540 | 13.16 | -0.3 | -2.23 | 13.16 | 13.25 | 13.14 | 90958 |
| 1732660140 | 13.46 | 0.06 | 0.45 | 13.01 | 13.49 | 13.01 | 40527 |
| 1732573560 | 13.4 | 0.13 | 0.98 | 13.36 | 13.42 | 13.32 | 60306 |
| 1732314000 | 13.27 | 0.5 | 3.92 | 13.27 | 13.27 | 13.1 | 85284 |
| 1732227900 | 12.77 | -0.1 | -0.78 | 12.78 | 12.89 | 12.77 | 70081 |
| 1732141740 | 12.87 | 0.01 | 0.08 | 13.16 | 13.16 | 12.6 | 55566 |
| 1732054800 | 12.86 | 0.06 | 0.47 | 12.76 | 12.86 | 12.76 | 92934 |
| 1731968640 | 12.8 | 0.33 | 2.65 | 12.45 | 12.87 | 12.35 | 239486 |
| 1731709260 | 12.47 | 0.01 | 0.08 | 12.45 | 13.0911 | 12.45 | 129967 |
| 1731622800 | 12.46 | 0.2 | 1.63 | 12.51 | 12.51 | 12.44 | 127553 |
| 1731536760 | 12.26 | 0.2 | 1.66 | 12.18 | 12.28 | 12.1 | 102563 |
| 1731450480 | 12.06 | -0.06 | -0.50 | 12.89 | 12.89 | 12.01 | 91934 |
| 1731363600 | 12.12 | -0.6 | -4.72 | 12.3 | 12.3 | 11.97 | 73740 |
| 1731104400 | 12.72 | -0.18 | -1.41 | 13.21 | 13.59 | 12.31 | 39683 |
| 1731018540 | 12.902 | 0.33 | 2.64 | 12.96 | 13.3 | 12.85 | 185355 |
| 1730931600 | 12.57 | -0.28 | -2.18 | 12.54 | 12.59 | 12.42 | 29904 |
| 1730845680 | 12.85 | 0.12 | 0.94 | 12.75 | 12.85 | 12.7 | 47657 |
| 1730759160 | 12.73 | 0.07 | 0.55 | 12.675 | 12.75 | 12.6556 | 74635 |
| 1730496420 | 12.66 | -0.23 | -1.78 | 12.66 | 12.694 | 12.635 | 35336 |
| 1730409780 | 12.89 | -0.02 | -0.15 | 12.919 | 12.919 | 12.83 | 49881 |
| 1730323500 | 12.91 | 0.01 | 0.08 | 13.01 | 13.0125 | 12.91 | 27644 |
| 1730237280 | 12.9 | -0.02 | -0.16 | 12.91 | 12.95 | 12.88 | 66372 |
| 1730150880 | 12.9205 | 0.08 | 0.63 | 12.88 | 12.96 | 12.88 | 58429 |
| 1729891500 | 12.84 | -0.01 | -0.08 | 12.645 | 12.93 | 12.39 | 64316 |
| 1729805160 | 12.85 | 0.14 | 1.10 | 12.68 | 12.89 | 12.68 | 28088 |
| 1729718940 | 12.71 | -0.31 | -2.38 | 13.035 | 13.36 | 12.71 | 45919 |
| 1729632300 | 13.02 | 0.03 | 0.23 | 13.4 | 13.4 | 12.95 | 137149 |
| 1729545600 | 12.99 | -0.09 | -0.69 | 13.3 | 13.3 | 12.9501 | 74653 |
| 1729286400 | 13.08 | 0.01 | 0.08 | 12.9045 | 13.08 | 12.81 | 103900 |
| 1729200000 | 13.07 | 0.01 | 0.08 | 13.15 | 13.15 | 12.81 | 70950 |
| 1729113960 | 13.06 | 0.14 | 1.10 | 13.06 | 13.1 | 13.02 | 93676 |
| 1729027680 | 12.9175 | -0.3 | -2.29 | 13.0435 | 13.045 | 12.91 | 63872 |
| 1728941220 | 13.22 | 0.07 | 0.53 | 13.18 | 13.22 | 13.05 | 153462 |
| 1728681900 | 13.15 | -0.05 | -0.38 | 13.15 | 13.19 | 13.12 | 61355 |
| 1728595560 | 13.2 | 0 | 0.00 | 13.18 | 13.26 | 13.17 | 64290 |
| 1728508800 | 13.2 | -0.1 | -0.75 | 13.16 | 13.2 | 13.1475 | 22017 |
| 1728422580 | 13.3 | 0.12 | 0.91 | 13.25 | 13.3 | 13.23 | 33671 |
| 1728336000 | 13.18 | -0.41 | -3.02 | 13.22 | 13.29 | 13.17 | 51082 |
| 1728077220 | 13.59 | 0.08 | 0.56 | 13.58 | 13.59 | 13.525 | 16898 |
| 1727990760 | 13.514 | -0.12 | -0.85 | 13.52 | 13.554 | 13.47 | 15063 |
| 1727904000 | 13.63 | 0.14 | 1.04 | 13.52 | 13.67 | 13.506 | 22567 |
| 1727818140 | 13.49 | 0.04 | 0.26 | 13.56 | 13.57 | 13.4 | 24841 |
| 1727731380 | 13.455 | -0.16 | -1.17 | 13.53 | 13.56 | 13.43 | 34796 |
| 1727472000 | 13.6145 | -0.49 | -3.44 | 13.9295 | 13.952 | 13.51 | 21595 |
| 1727386200 | 14.1 | 0.23 | 1.66 | 14.26 | 14.26 | 14.02 | 19014 |
| 1727299200 | 13.87 | -0.26 | -1.84 | 13.9685 | 14.3 | 13.75 | 21277 |
| 1727212800 | 14.13 | -0.26 | -1.81 | 14.09 | 14.13 | 13.89 | 16623 |
| 1727126940 | 14.391 | 0.27 | 1.92 | 14.28 | 14.4 | 14.2 | 13877 |
| 1726867200 | 14.12 | -0.19 | -1.33 | 13.8 | 14.33 | 13.8 | 13144 |
| 1726781220 | 14.31 | 0.09 | 0.60 | 14.269 | 14.33 | 14.21 | 16328 |
| 1726694460 | 14.2245 | -0.04 | -0.25 | 14.5135 | 14.5135 | 14.17 | 11577 |
| 1726608240 | 14.26 | 0.12 | 0.85 | 14.21 | 14.26 | 14.11 | 58163 |
| 1726521720 | 14.14 | 0.11 | 0.78 | 14.1 | 14.2 | 13.99 | 37803 |
| 1726262940 | 14.03 | -0.07 | -0.46 | 13.7815 | 14.07 | 13.62 | 9975 |
| 1726176540 | 14.095 | -0.02 | -0.11 | 14.01 | 14.1 | 13.82 | 21091 |
| 1726090140 | 14.11 | -0.11 | -0.77 | 13.92 | 14.11 | 13.71 | 34985 |
| 1726003500 | 14.22 | -0.24 | -1.66 | 14.24 | 14.24 | 14.0725 | 36372 |
| 1725917160 | 14.46 | -0.01 | -0.07 | 14.34 | 14.46 | 14.1925 | 30669 |
| 1725658020 | 14.47 | -0.62 | -4.11 | 15.25 | 15.25 | 14.35 | 19222 |
| 1725571440 | 15.09 | 0.39 | 2.65 | 14.75 | 15.09 | 14.75 | 18591 |
| 1725485040 | 14.7 | -0.18 | -1.21 | 14.68 | 14.8 | 14.66 | 37776 |
| 1725398880 | 14.88 | -0.25 | -1.65 | 15.05 | 15.05 | 14.855 | 14578 |
| 1725053340 | 15.13 | 0.2 | 1.37 | 15.12 | 15.14 | 15.03 | 24806 |
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
