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 | -1.75438596491 | 17.1 | 17.33 | 16.24 | 34220 | 17.08955538 | CS |
| 4 | -1.8 | -9.67741935484 | 18.6 | 19 | 16.24 | 25829 | 17.62798144 | CS |
| 12 | -3.495 | -17.2209903917 | 20.295 | 21.6 | 16.24 | 17499 | 18.73339069 | CS |
| 26 | -4.6 | -21.4953271028 | 21.4 | 21.9331 | 16.24 | 28493 | 19.15854648 | CS |
| 52 | 11.52552735 | 218.51525479 | 5.27447265 | 24.52 | 4.89285525 | 34109 | 20.11833437 | CS |
| 156 | 13.46588891 | 403.882430624 | 3.33411109 | 24.52 | 2.94105039 | 16138 | 16.26433499 | CS |
| 260 | 13.87422586 | 474.207002869 | 2.92577414 | 24.52 | 2.09534606 | 12927 | 13.73170821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 16.8 | 0.3 | 1.82 | 16.25 | 16.8 | 16.25 | 14893 |
| 1732660140 | 16.5 | -0.4 | -2.37 | 16.9 | 16.9 | 16.239999 | 27171 |
| 1732573560 | 16.9005 | -0.3 | -1.73 | 17 | 17 | 16.54 | 30686 |
| 1732314000 | 17.198 | -0.13 | -0.76 | 17.33 | 17.33 | 17 | 16770 |
| 1732227900 | 17.329 | 0.18 | 1.04 | 17.05 | 17.329 | 17 | 77769 |
| 1732141740 | 17.15 | -0.1 | -0.58 | 17.1 | 17.27 | 17 | 19706 |
| 1732054800 | 17.25 | 0.02 | 0.12 | 17.13 | 17.4 | 17 | 24419 |
| 1731968640 | 17.23 | -0.1 | -0.58 | 17.5 | 17.5 | 17.15 | 36366 |
| 1731709260 | 17.33 | -0.61 | -3.39 | 17.13 | 17.635 | 17.13 | 13501 |
| 1731622800 | 17.939 | 0.44 | 2.51 | 17.67 | 17.939 | 17.13 | 34916 |
| 1731536760 | 17.5 | -0.17 | -0.96 | 16.988 | 17.67 | 16.988 | 12265 |
| 1731450480 | 17.67 | -0.11 | -0.62 | 17.7 | 17.7 | 17.15 | 31130 |
| 1731363600 | 17.78 | -0.12 | -0.67 | 16.28 | 17.9 | 16.28 | 31752 |
| 1731104400 | 17.9 | -0.6 | -3.24 | 17.88 | 18.375 | 17.75 | 16542 |
| 1731018540 | 18.5 | 0.14 | 0.76 | 18.36 | 19 | 17.9 | 35412 |
| 1730931600 | 18.36 | 0.46 | 2.57 | 18.4 | 18.415 | 18.035 | 10510 |
| 1730845680 | 17.9 | -0.3 | -1.65 | 18 | 18.305 | 17.9 | 19056 |
| 1730759160 | 18.2 | 0.02 | 0.11 | 18.25 | 18.35 | 18.01 | 29452 |
| 1730496420 | 18.18 | -0.44 | -2.38 | 18 | 18.5699 | 18 | 24358 |
| 1730409780 | 18.623 | -0.06 | -0.31 | 18.397 | 18.623 | 18.13 | 22027 |
| 1730323500 | 18.68 | -0.02 | -0.11 | 18.6 | 19 | 18.2 | 3764 |
| 1730237280 | 18.7 | 0.2 | 1.08 | 18.5 | 18.72 | 18.28 | 9740 |
| 1730150880 | 18.5 | 0.2 | 1.09 | 18.32 | 18.5 | 18.293 | 30432 |
| 1729891500 | 18.3 | -0.05 | -0.27 | 18.344 | 18.5 | 18.2 | 22852 |
| 1729805160 | 18.35 | 0.17 | 0.94 | 18.2 | 18.5 | 18.17 | 28520 |
| 1729718940 | 18.18 | -0.5 | -2.66 | 18.5 | 18.5 | 18.03 | 13214 |
| 1729632300 | 18.677 | -0.16 | -0.83 | 18.71 | 18.74 | 18.57 | 13966 |
| 1729545600 | 18.8341 | -0.47 | -2.41 | 19.2 | 19.4 | 18.82 | 24132 |
| 1729286400 | 19.3 | 0.05 | 0.26 | 19.13 | 19.825 | 19.13 | 23130 |
| 1729200000 | 19.25 | -0.62 | -3.10 | 19.7935 | 20.294 | 19.15 | 9110 |
| 1729113960 | 19.865 | 0.29 | 1.46 | 18.606 | 20.294 | 18.606 | 6742 |
| 1729027680 | 19.579 | -0.57 | -2.81 | 19.95 | 20.58 | 19.15 | 11846 |
| 1728941220 | 20.145 | 0.04 | 0.22 | 20.1 | 20.3721 | 20.0243 | 9329 |
| 1728681900 | 20.1 | 0.1 | 0.50 | 19.9 | 20.51 | 19.9 | 13548 |
| 1728595560 | 20 | -0.01 | -0.05 | 19.8185 | 21.13 | 19.8185 | 5779 |
| 1728508800 | 20.01 | -0.85 | -4.07 | 20.86 | 20.86 | 20.01 | 5236 |
| 1728422580 | 20.86 | 0.35 | 1.71 | 20.44 | 21.58 | 20.42 | 17798 |
| 1728336000 | 20.51 | -0.49 | -2.33 | 21.34 | 21.55 | 20.51 | 17371 |
| 1728077220 | 21 | 0.09 | 0.43 | 21.435 | 21.435 | 20.7 | 9015 |
| 1727990760 | 20.91 | -0.69 | -3.19 | 21.6 | 21.6 | 20.75 | 4383 |
| 1727904000 | 21.6 | 0.77 | 3.70 | 20.83 | 21.6 | 20.75 | 21787 |
| 1727818140 | 20.83 | 0.27 | 1.31 | 21.6 | 21.6 | 20.7367 | 3954 |
| 1727731380 | 20.56 | 0.11 | 0.52 | 20.4 | 20.97 | 19.9068 | 6356 |
| 1727472000 | 20.4529 | -0.98 | -4.56 | 20.8 | 20.8 | 20.4529 | 2572 |
| 1727386200 | 21.43 | 0.43 | 2.05 | 21.05 | 21.4739 | 20.5 | 10346 |
| 1727299200 | 21 | 0.56 | 2.74 | 20.9801 | 21.352 | 19.2 | 7728 |
| 1727212800 | 20.44 | -0.19 | -0.90 | 20.625 | 20.65 | 20.25 | 8043 |
| 1727126940 | 20.625 | -0.13 | -0.60 | 20.87 | 20.95 | 20.625 | 5369 |
| 1726867200 | 20.75 | 0.24 | 1.17 | 21.5999 | 21.6 | 20.21 | 9731 |
| 1726781220 | 20.51 | 0.69 | 3.46 | 20.55 | 20.86 | 19.868 | 41385 |
| 1726694460 | 19.8241 | -0.3 | -1.50 | 20.19 | 20.55 | 19.55 | 7400 |
| 1726608240 | 20.125 | -0.07 | -0.36 | 20.15 | 20.5 | 20.125 | 5797 |
| 1726521720 | 20.197 | 0.15 | 0.73 | 19.46 | 20.28 | 19.46 | 9514 |
| 1726262940 | 20.05 | -0.14 | -0.69 | 19.46 | 20.05 | 19.46 | 10567 |
| 1726176540 | 20.19 | 0.19 | 0.95 | 19.941 | 20.2 | 19.682 | 20427 |
| 1726090140 | 20 | -0.11 | -0.55 | 19.645 | 20 | 19.545 | 10496 |
| 1726003500 | 20.1105 | 0.18 | 0.89 | 19.29 | 20.8245 | 19.29 | 4596 |
| 1725917160 | 19.933 | 0.53 | 2.75 | 19.75 | 20.1 | 19.5766 | 21442 |
| 1725658020 | 19.4 | -0.81 | -4.01 | 21.5999 | 21.5999 | 19.323 | 20070 |
| 1725571440 | 20.21 | 0.02 | 0.10 | 20.2 | 20.654 | 20.2 | 15503 |
| 1725485040 | 20.19 | -0.16 | -0.79 | 20.295 | 20.295 | 19.8801 | 14114 |
| 1725398880 | 20.35 | -0.48 | -2.31 | 19.73 | 20.725 | 19.73 | 18230 |
| 1725053340 | 20.8322 | 0.13 | 0.64 | 20.35 | 21.43 | 20.35 | 3393 |
| 1724966400 | 20.7 | 0.3 | 1.47 | 20.4 | 20.96 | 20.4 | 12716 |
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
