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 | 0.25 | 1.75438596491 | 14.25 | 14.5 | 14.25 | 1972 | 14.40250127 | CS |
| 4 | 0.45 | 3.20284697509 | 14.05 | 14.5 | 14.05 | 1446 | 14.29839433 | CS |
| 12 | 0.15 | 1.04529616725 | 14.35 | 14.69 | 13.8 | 2408 | 14.19557218 | CS |
| 26 | 0.3 | 2.11267605634 | 14.2 | 14.99 | 13.6 | 2205 | 14.20236296 | CS |
| 52 | 4.71 | 48.1103166496 | 9.79 | 14.99 | 9.42 | 4081 | 13.30548703 | CS |
| 156 | -13.95 | -49.0333919156 | 28.45 | 28.45 | 9.33 | 3881 | 12.4303182 | CS |
| 260 | -13.95 | -49.0333919156 | 28.45 | 28.45 | 9.33 | 3804 | 12.4303182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 14.5 | 0.24 | 1.68 | 14.5 | 14.5 | 14.26 | 3600 |
| 1732228140 | 14.26 | 0 | 0.00 | 14.26 | 14.26 | 14.26 | 0 |
| 1732141740 | 14.26 | 0.01 | 0.07 | 14.26 | 14.26 | 14.26 | 235 |
| 1732055040 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1731968640 | 14.25 | -0.25 | -1.72 | 14.25 | 14.32 | 14.25 | 2082 |
| 1731709200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1731622800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1731536400 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1731450000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1731363600 | 14.5 | 0.25 | 1.75 | 14.18 | 14.5 | 14.18 | 500 |
| 1731104400 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 1134 |
| 1731018540 | 14.25 | 0 | 0.00 | 14.24 | 14.25 | 14.24 | 1434 |
| 1730931600 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 900 |
| 1730845560 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1730759160 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 500 |
| 1730496420 | 14.25 | 0.01 | 0.07 | 14.205 | 14.25 | 14.205 | 900 |
| 1730409900 | 14.24 | 0 | 0.00 | 14.24 | 14.24 | 14.24 | 0 |
| 1730323500 | 14.24 | -0.01 | -0.07 | 14.25 | 14.25 | 14.24 | 2016 |
| 1730237280 | 14.25 | 0.05 | 0.35 | 14.2 | 14.25 | 14.2 | 700 |
| 1730150880 | 14.2 | 0.05 | 0.35 | 14.05 | 14.24 | 14.05 | 3350 |
| 1729891500 | 14.15 | -0.19 | -1.32 | 13.95 | 14.15 | 13.95 | 1203 |
| 1729804800 | 14.34 | 0 | 0.00 | 14.34 | 14.34 | 14.34 | 0 |
| 1729718400 | 14.34 | 0 | 0.00 | 14.34 | 14.34 | 14.34 | 0 |
| 1729632000 | 14.34 | 0 | 0.00 | 14.34 | 14.34 | 14.34 | 0 |
| 1729545600 | 14.34 | 0 | 0.00 | 14.34 | 14.34 | 14.34 | 158 |
| 1729286400 | 14.34 | 0.24 | 1.70 | 14.2 | 14.34 | 14.2 | 1100 |
| 1729200300 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1729113900 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1729027500 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1728941100 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1728681900 | 14.1 | 0.05 | 0.36 | 14.05 | 14.1 | 14.05 | 724 |
| 1728595560 | 14.05 | 0.19 | 1.37 | 13.84 | 14.1 | 13.83 | 4287 |
| 1728508800 | 13.86 | -0.39 | -2.74 | 13.91 | 14.15 | 13.86 | 3700 |
| 1728422580 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 1000 |
| 1728336000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 2200 |
| 1728077220 | 14.25 | 0.05 | 0.35 | 14.2 | 14.25 | 14.2 | 1900 |
| 1727990760 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 738 |
| 1727904000 | 14.2 | 0.1 | 0.71 | 14.05 | 14.2 | 14 | 13885 |
| 1727818140 | 14.1 | -0.15 | -1.05 | 14.1 | 14.25 | 14.1 | 1312 |
| 1727731380 | 14.25 | 0.25 | 1.79 | 14 | 14.25 | 14 | 1400 |
| 1727472000 | 14 | -0.1 | -0.71 | 14.08 | 14.25 | 13.8 | 4012 |
| 1727386200 | 14.1 | 0.1 | 0.71 | 14.2 | 14.2 | 14.1 | 1431 |
| 1727299200 | 14 | -0.3 | -2.10 | 14.2 | 14.2 | 14 | 2330 |
| 1727213340 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1727126940 | 14.3 | 0.1 | 0.70 | 14.2 | 14.3 | 14.2 | 625 |
| 1726867620 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1726781220 | 14.2 | 0.2 | 1.43 | 14.2 | 14.3 | 14 | 3007 |
| 1726694460 | 14 | -0.18 | -1.25 | 14.15 | 14.2 | 14 | 958 |
| 1726608120 | 14.177 | 0 | 0.00 | 14.177 | 14.177 | 14.177 | 0 |
| 1726521720 | 14.177 | -0.07 | -0.51 | 14.2 | 14.2 | 14.177 | 1367 |
| 1726262940 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1726176540 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1726090140 | 14.25 | 0.05 | 0.35 | 14.25 | 14.25 | 14.25 | 10000 |
| 1726003560 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1725917160 | 14.2 | 0 | 0.00 | 14.69 | 14.69 | 14.2 | 5450 |
| 1725658020 | 14.2 | -0.2 | -1.39 | 14.15 | 14.25 | 14.15 | 6419 |
| 1725571440 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 505 |
| 1725485040 | 14.4 | 0.15 | 1.05 | 14.35 | 14.4 | 14.35 | 2000 |
| 1725398880 | 14.25 | -0.06 | -0.43 | 14.35 | 14.4 | 14.25 | 2446 |
| 1725053340 | 14.312 | -0.68 | -4.52 | 14.45 | 14.45 | 14.312 | 1039 |
| 1724966400 | 14.99 | 0.54 | 3.74 | 14.99 | 14.99 | 14.99 | 101 |
| 1724880360 | 14.45 | 0.1 | 0.70 | 14.45 | 14.45 | 14.45 | 500 |
| 1724794140 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1724707740 | 14.35 | -0.4 | -2.71 | 14.51 | 14.51 | 14.35 | 3101 |
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
