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 | 0.1999 | 1.13450624291 | 17.62 | 18.47 | 16.914 | 28877 | 17.24561926 | DR |
| 4 | 1.2699 | 7.67311178248 | 16.55 | 18.47 | 15.52 | 55712 | 16.88824385 | DR |
| 12 | 0.7814 | 4.58608445579 | 17.0385 | 18.47 | 14.52 | 54777 | 16.47346716 | DR |
| 26 | 7.7999 | 77.8433133733 | 10.02 | 18.47 | 10.02 | 146471 | 14.96808773 | DR |
| 52 | 7.8799 | 79.2746478873 | 9.94 | 18.47 | 8.87 | 133047 | 12.9908544 | DR |
| 156 | -1.4851 | -7.69282569283 | 19.305 | 23.89 | 7.665 | 96625 | 13.24483501 | DR |
| 260 | -11.1201 | -38.4246717346 | 28.94 | 65.67 | 7.665 | 64080 | 14.9740882 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 17.77 | 0.35 | 2.01 | 18.4215 | 18.47 | 17.22 | 28477 |
| 1732746540 | 17.42 | 0.42 | 2.47 | 17.4 | 17.54 | 17.4 | 19297 |
| 1732660140 | 17 | 0.04 | 0.24 | 16.965 | 17.02 | 16.94 | 26208 |
| 1732573560 | 16.96 | -0.02 | -0.12 | 17.62 | 17.62 | 16.914 | 41526 |
| 1732314000 | 16.98 | 0.91 | 5.66 | 17 | 17.03 | 16.98 | 22930 |
| 1732227900 | 16.07 | 0.18 | 1.13 | 16.78 | 16.78 | 15.52 | 21198 |
| 1732141740 | 15.89 | -0.23 | -1.43 | 15.86 | 15.89 | 15.8201 | 77497 |
| 1732054800 | 16.12 | -0.12 | -0.74 | 16.059999 | 16.239999 | 16.059999 | 98044 |
| 1731968640 | 16.239999 | 0.16 | 1.00 | 15.72 | 16.274999 | 15.72 | 26462 |
| 1731709260 | 16.079999 | -0.59 | -3.54 | 15.855 | 16.09 | 15.7401 | 138679 |
| 1731622800 | 16.67 | -0.35 | -2.06 | 16.2601 | 16.77 | 16.2601 | 75701 |
| 1731536760 | 17.02 | -0.73 | -4.11 | 17.07 | 17.12 | 16.9 | 54545 |
| 1731450480 | 17.75 | -0.32 | -1.80 | 17.37 | 18.0399 | 17.37 | 238836 |
| 1731363600 | 18.0745 | 0.72 | 4.18 | 17.8 | 18.13 | 17.8 | 41330 |
| 1731104400 | 17.35 | 0.58 | 3.43 | 17.212 | 17.45 | 17.08 | 38939 |
| 1731018540 | 16.774 | 0.04 | 0.26 | 17.25 | 17.25 | 16.6901 | 25444 |
| 1730931600 | 16.73 | -0.47 | -2.73 | 16.533 | 16.76 | 16.475 | 23532 |
| 1730845680 | 17.2 | 0.69 | 4.18 | 17.82 | 17.82 | 17.13 | 31410 |
| 1730759160 | 16.51 | 0.11 | 0.67 | 16.55 | 16.76 | 16.35 | 28472 |
| 1730496420 | 16.399999 | 1.49 | 10.03 | 16.45 | 16.48 | 16.155 | 28756 |
| 1730409780 | 14.905 | -0.1 | -0.63 | 14.52 | 15.78 | 14.52 | 59991 |
| 1730323500 | 15 | -0.2 | -1.32 | 14.825 | 15.1 | 14.74 | 104949 |
| 1730237280 | 15.2005 | 0.2 | 1.34 | 15.175 | 15.23 | 15.15 | 44732 |
| 1730150880 | 15 | -0.2 | -1.32 | 15.13 | 15.13 | 14.96 | 46106 |
| 1729891500 | 15.2 | 0.22 | 1.47 | 15.25 | 15.26 | 15.18 | 19674 |
| 1729805160 | 14.98 | -0.01 | -0.07 | 15.02 | 15.02 | 14.92 | 29930 |
| 1729718940 | 14.99 | -0.54 | -3.48 | 15.02 | 15.02 | 14.93 | 29556 |
| 1729632300 | 15.5305 | -0.72 | -4.45 | 15.234 | 15.56 | 15.234 | 55188 |
| 1729545600 | 16.2545 | 0.65 | 4.20 | 16.68 | 16.68 | 16.2301 | 59351 |
| 1729286400 | 15.6 | -0.26 | -1.64 | 15.7 | 15.7 | 15.5184 | 97987 |
| 1729200000 | 15.86 | -0.7 | -4.23 | 15.95 | 15.95 | 15.86 | 25909 |
| 1729113960 | 16.559999 | 0.2 | 1.22 | 16.12 | 16.59 | 16.12 | 70397 |
| 1729027680 | 16.36 | -0.39 | -2.35 | 16.46 | 16.61 | 16.28 | 31512 |
| 1728941220 | 16.753 | -0.05 | -0.31 | 16.593 | 16.89 | 16.57 | 18698 |
| 1728681900 | 16.805 | 0.65 | 3.99 | 17.255 | 17.255 | 16.71 | 52228 |
| 1728595560 | 16.16 | 0.2 | 1.25 | 15.95 | 16.16 | 15.83 | 47181 |
| 1728508800 | 15.96 | -0.17 | -1.05 | 15.4 | 15.97 | 15.4 | 18752 |
| 1728422580 | 16.129999 | 0.23 | 1.45 | 15.83 | 16.149999 | 15.83 | 62335 |
| 1728336000 | 15.9 | -0.13 | -0.81 | 15.41 | 16.055 | 15.41 | 98182 |
| 1728077220 | 16.03 | 0.46 | 2.95 | 16 | 16.152 | 15.91 | 34680 |
| 1727990760 | 15.57 | -0.2 | -1.27 | 15.855 | 16.19 | 15.53 | 27179 |
| 1727904000 | 15.77 | -1.02 | -6.08 | 15.75 | 15.78 | 15.633 | 28940 |
| 1727818140 | 16.79 | 0.12 | 0.72 | 16.5505 | 16.79 | 16.41 | 44007 |
| 1727731380 | 16.67 | -0.01 | -0.06 | 16.3 | 16.71 | 16.3 | 66099 |
| 1727472000 | 16.68 | -0.69 | -3.97 | 16.414 | 16.93 | 16.35 | 30302 |
| 1727386200 | 17.37 | 0.88 | 5.34 | 17 | 17.37 | 17 | 39491 |
| 1727299200 | 16.489999 | -0.27 | -1.61 | 16.559999 | 16.559999 | 16.489999 | 21218 |
| 1727212800 | 16.76 | 0.06 | 0.36 | 16.9 | 16.9 | 16.62 | 28363 |
| 1727126940 | 16.7 | 0.08 | 0.46 | 16.2255 | 16.7 | 15.97 | 28557 |
| 1726867200 | 16.623999 | 0.23 | 1.43 | 16.149999 | 16.6718 | 16.149999 | 51808 |
| 1726781220 | 16.39 | -0.42 | -2.50 | 16.581 | 16.6 | 16.309999 | 17015 |
| 1726694460 | 16.81 | -0.07 | -0.41 | 16.536999 | 16.87 | 16.363 | 40948 |
| 1726608240 | 16.88 | 0.49 | 2.99 | 16.955 | 16.99 | 16.83 | 91096 |
| 1726521720 | 16.39 | 0.06 | 0.37 | 16.62 | 16.95 | 16.37 | 43779 |
| 1726262940 | 16.329999 | -0.93 | -5.39 | 16.008 | 16.51 | 15.81 | 281852 |
| 1726176540 | 17.26 | 0.3 | 1.77 | 17.202 | 17.26 | 17.1801 | 170992 |
| 1726090140 | 16.96 | -0.84 | -4.72 | 16.95 | 16.97 | 16.89 | 29663 |
| 1726003500 | 17.8 | 0.63 | 3.67 | 18.38 | 18.38 | 17.65 | 66348 |
| 1725917160 | 17.17 | 0.93 | 5.73 | 17.0385 | 17.2 | 17.0385 | 29559 |
| 1725658020 | 16.239999 | -0.08 | -0.47 | 16.05 | 16.93 | 16.05 | 30561 |
| 1725571440 | 16.317 | 0.12 | 0.72 | 16.1685 | 16.37 | 16.0385 | 63083 |
| 1725485040 | 16.2 | 0.69 | 4.45 | 16.21 | 16.29 | 16.2 | 23425 |
| 1725398880 | 15.51 | -0.24 | -1.52 | 15.73 | 15.73 | 15.4564 | 125476 |
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
