Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -2.15208034433 | 13.94 | 14.13 | 13.42 | 702155 | 13.82962337 | DR |
| 4 | -1.95 | -12.5080179602 | 15.59 | 15.632 | 13.38 | 606957 | 14.25133844 | DR |
| 12 | -3.56 | -20.6976744186 | 17.2 | 17.26 | 13.38 | 505134 | 15.11332799 | DR |
| 26 | -4.24 | -23.7136465324 | 17.88 | 18.08 | 13.38 | 439662 | 15.75297632 | DR |
| 52 | -2.17 | -13.7254901961 | 15.81 | 20.81 | 13.38 | 321647 | 16.45451647 | DR |
| 156 | -0.42 | -2.98719772404 | 14.06 | 20.81 | 12.42 | 271823 | 16.83453979 | DR |
| 260 | -0.42 | -2.98719772404 | 14.06 | 20.81 | 12.42 | 271823 | 16.83453979 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 13.64 | 0.06 | 0.44 | 13.44 | 13.64 | 13.42 | 533740 |
| 1732227900 | 13.58 | -0.09 | -0.66 | 13.52 | 13.59 | 13.47 | 634124 |
| 1732141740 | 13.67 | -0.27 | -1.94 | 13.73 | 13.8 | 13.56 | 759742 |
| 1732054800 | 13.94 | -0.11 | -0.78 | 13.8 | 13.96 | 13.73 | 663082 |
| 1731968640 | 14.05 | 0.19 | 1.37 | 14.05 | 14.13 | 13.98 | 853756 |
| 1731709260 | 13.86 | 0.15 | 1.09 | 13.94 | 13.978 | 13.84 | 600070 |
| 1731622800 | 13.71 | 0.14 | 1.03 | 13.78 | 13.9 | 13.672 | 658007 |
| 1731536760 | 13.57 | -0.21 | -1.52 | 13.51 | 13.61 | 13.38 | 806636 |
| 1731450480 | 13.78 | -0.19 | -1.36 | 13.93 | 13.94 | 13.7 | 895269 |
| 1731363600 | 13.97 | -0.03 | -0.21 | 13.98 | 14.09 | 13.95 | 725878 |
| 1731104400 | 14 | -0.55 | -3.78 | 14 | 14.08 | 13.92 | 685350 |
| 1731018540 | 14.55 | 0.53 | 3.78 | 14.47 | 14.56 | 14.41 | 758637 |
| 1730931600 | 14.02 | -1.24 | -8.13 | 13.91 | 14.81 | 13.8675 | 1034625 |
| 1730845680 | 15.26 | 0.02 | 0.13 | 15.1099 | 15.32 | 15.1 | 292366 |
| 1730759160 | 15.24 | 0.15 | 0.99 | 15.27 | 15.3165 | 15.17 | 380736 |
| 1730496420 | 15.09 | 0.01 | 0.07 | 15.15 | 15.2 | 15.045 | 226182 |
| 1730409780 | 15.08 | -0.17 | -1.11 | 15.18 | 15.2805 | 15.06 | 362821 |
| 1730323500 | 15.25 | -0.03 | -0.20 | 15.08 | 15.28 | 14.9501 | 403928 |
| 1730237280 | 15.28 | -0.2 | -1.29 | 15.37 | 15.51 | 15.23 | 425361 |
| 1730150880 | 15.48 | 0 | 0.00 | 15.29 | 15.53 | 15.29 | 502089 |
| 1729891500 | 15.48 | -0.25 | -1.59 | 15.59 | 15.632 | 15.48 | 470481 |
| 1729805160 | 15.73 | 0.32 | 2.08 | 15.77 | 15.81 | 15.65 | 783255 |
| 1729718940 | 15.41 | -0.11 | -0.68 | 15.46 | 15.54 | 15.4 | 419364 |
| 1729632300 | 15.516 | 0.1 | 0.62 | 15.4201 | 15.53 | 15.38 | 483395 |
| 1729545600 | 15.42 | -0.08 | -0.52 | 15.46 | 15.4825 | 15.34 | 547290 |
| 1729286400 | 15.5 | 0.14 | 0.91 | 15.55 | 15.58 | 15.47 | 896805 |
| 1729200000 | 15.36 | -0.03 | -0.19 | 15.33 | 15.45 | 15.3 | 1189345 |
| 1729113960 | 15.39 | -0.11 | -0.71 | 15.43 | 15.48 | 15.34 | 442857 |
| 1729027680 | 15.5 | -0.22 | -1.40 | 15.5 | 15.6 | 15.45 | 341038 |
| 1728941220 | 15.72 | -0.09 | -0.57 | 15.83 | 15.83 | 15.64 | 454262 |
| 1728681900 | 15.81 | 0.22 | 1.41 | 15.575 | 15.87 | 15.56 | 920974 |
| 1728595560 | 15.59 | 0.04 | 0.26 | 15.67 | 15.67 | 15.52 | 176393 |
| 1728508800 | 15.55 | 0.11 | 0.71 | 15.4701 | 15.57 | 15.4701 | 190470 |
| 1728422580 | 15.44 | -0.24 | -1.53 | 15.57 | 15.57 | 15.36 | 356429 |
| 1728336000 | 15.68 | -0.07 | -0.44 | 15.66 | 15.8 | 15.64 | 376685 |
| 1728077220 | 15.75 | 0.15 | 0.96 | 15.66 | 15.77 | 15.64 | 358207 |
| 1727990760 | 15.6 | -0.15 | -0.95 | 15.45 | 15.624 | 15.43 | 94223 |
| 1727904000 | 15.75 | -0.11 | -0.69 | 15.81 | 15.85 | 15.75 | 170295 |
| 1727818140 | 15.86 | -0.25 | -1.55 | 16.05 | 16.05 | 15.76 | 290616 |
| 1727731380 | 16.11 | -0.3 | -1.83 | 16.19 | 16.21 | 16.05 | 469465 |
| 1727472000 | 16.41 | 0.29 | 1.80 | 16.53 | 16.64 | 16.129999 | 218778 |
| 1727386200 | 16.12 | 0.65 | 4.20 | 16.07 | 16.149999 | 15.97 | 527103 |
| 1727299200 | 15.47 | -0.34 | -2.15 | 15.7201 | 15.74 | 15.46 | 241530 |
| 1727212800 | 15.81 | 0.29 | 1.87 | 15.82 | 15.86 | 15.75 | 371054 |
| 1727126940 | 15.52 | 0.22 | 1.44 | 15.41 | 15.57 | 15.37 | 391875 |
| 1726867200 | 15.3 | -0.3 | -1.92 | 15.32 | 15.37 | 15.21 | 627575 |
| 1726781220 | 15.6 | -0.39 | -2.44 | 16.39 | 16.4299 | 15.5 | 303747 |
| 1726694460 | 15.99 | 0.22 | 1.40 | 16.01 | 16.16 | 15.92 | 128851 |
| 1726608240 | 15.77 | 0.07 | 0.45 | 15.88 | 15.94 | 15.75 | 177429 |
| 1726521720 | 15.7 | 0.06 | 0.38 | 15.68 | 15.72 | 15.5835 | 666882 |
| 1726262940 | 15.64 | 0.25 | 1.62 | 15.64 | 15.72 | 15.606 | 894703 |
| 1726176540 | 15.39 | -0.02 | -0.13 | 15.27 | 15.4 | 15.23 | 386136 |
| 1726090140 | 15.41 | 0.11 | 0.72 | 15.32 | 15.5 | 15.13 | 457185 |
| 1726003500 | 15.3 | -0.76 | -4.73 | 15.44 | 15.44 | 15.13 | 969026 |
| 1725917160 | 16.059999 | -0.08 | -0.50 | 15.95 | 16.11 | 15.92 | 423180 |
| 1725658020 | 16.14 | -0.46 | -2.77 | 16.45 | 16.45 | 16.079999 | 779147 |
| 1725571440 | 16.6 | 0.09 | 0.55 | 16.73 | 16.75 | 16.52 | 313249 |
| 1725485040 | 16.51 | -0.14 | -0.84 | 16.42 | 16.59 | 16.399999 | 209806 |
| 1725398880 | 16.649999 | -0.61 | -3.53 | 16.87 | 16.88 | 16.649999 | 427234 |
| 1725053340 | 17.26 | 0.12 | 0.70 | 17.2 | 17.26 | 17.135 | 187919 |
| 1724966400 | 17.14 | -0.07 | -0.41 | 17.28 | 17.3 | 17.12 | 90884 |
| 1724880360 | 17.21 | -0.22 | -1.26 | 17.26 | 17.3 | 17.12 | 130206 |
| 1724794080 | 17.43 | 0.04 | 0.23 | 17.52 | 17.54 | 17.41 | 168192 |
| 1724707740 | 17.39 | 0.05 | 0.29 | 17.36 | 17.4 | 17.33 | 315703 |
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
