Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 5.04475183076 | 12.29 | 13.32 | 12.29 | 1066 | 12.8319212 | CS |
| 4 | -0.22 | -1.6755521706 | 13.13 | 13.32 | 11.6 | 2670 | 12.28990124 | CS |
| 12 | 0.65 | 5.30179445351 | 12.26 | 13.5763 | 11.6 | 2666 | 12.67550799 | CS |
| 26 | -2.38 | -15.5657292348 | 15.29 | 15.5 | 11.6 | 2379 | 13.02414059 | CS |
| 52 | -0.94 | -6.78700361011 | 13.85 | 17.2 | 11.6 | 2966 | 14.08782878 | CS |
| 156 | -3.33 | -20.5049261084 | 16.24 | 21.68 | 7.27 | 8675 | 12.36727573 | CS |
| 260 | 1.463 | 12.780641216 | 11.447 | 22.7 | 7.27 | 7116 | 12.91032576 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 12.91 | -0.38 | -2.86 | 12.504 | 12.91 | 12.504 | 1708 |
| 1732573560 | 13.29 | -0.03 | -0.23 | 13.29 | 13.29 | 13.29 | 409 |
| 1732314000 | 13.32 | 0.81 | 6.47 | 12.44 | 13.32 | 12.44 | 994 |
| 1732227900 | 12.51 | 0.22 | 1.79 | 12.78 | 12.95 | 12.51 | 1803 |
| 1732141740 | 12.29 | -0.64 | -4.95 | 12.29 | 12.29 | 12.29 | 416 |
| 1732054800 | 12.93 | 0.15 | 1.17 | 12.74 | 12.93 | 12.74 | 746 |
| 1731968640 | 12.78 | 0.33 | 2.65 | 12.8 | 12.8 | 12.52 | 7200 |
| 1731709260 | 12.45 | 0.58 | 4.89 | 12.39 | 12.45 | 11.97 | 10632 |
| 1731622800 | 11.87 | 0.04 | 0.34 | 12.18 | 12.18 | 11.87 | 2996 |
| 1731536760 | 11.83 | 0.13 | 1.11 | 11.83 | 11.83 | 11.83 | 625 |
| 1731450480 | 11.7 | -0.55 | -4.49 | 12.09 | 12.095 | 11.7 | 2542 |
| 1731363600 | 12.25 | 0.4 | 3.38 | 11.74 | 12.25 | 11.6 | 4862 |
| 1731104400 | 11.85 | 0.02 | 0.17 | 11.85 | 12.22 | 11.85 | 5163 |
| 1731018540 | 11.83 | -0.04 | -0.34 | 11.83 | 11.87 | 11.82 | 3412 |
| 1730931600 | 11.87 | -0.1 | -0.84 | 11.87 | 11.87 | 11.87 | 743 |
| 1730845680 | 11.97 | -0.05 | -0.42 | 11.97 | 11.98 | 11.97 | 1701 |
| 1730759160 | 12.02 | -0.03 | -0.25 | 11.875 | 12.02 | 11.875 | 2733 |
| 1730496420 | 12.05 | -1.08 | -8.23 | 12.05 | 12.05 | 12.05 | 1519 |
| 1730409900 | 13.13 | 0 | 0.00 | 13.13 | 13.13 | 13.13 | 0 |
| 1730323500 | 13.13 | -0.14 | -1.02 | 13.13 | 13.13 | 13.13 | 524 |
| 1730237280 | 13.2658 | 0.04 | 0.27 | 13.2658 | 13.2658 | 13.2658 | 263 |
| 1730150880 | 13.23 | -0.04 | -0.30 | 13.21 | 13.33 | 12.787 | 18695 |
| 1729891500 | 13.27 | 0.24 | 1.88 | 12.69 | 13.27 | 12.69 | 808 |
| 1729805160 | 13.025 | 0.6 | 4.79 | 13.025 | 13.025 | 13.025 | 494 |
| 1729718940 | 12.43 | -0.7 | -5.33 | 13.01 | 13.01 | 12.43 | 957 |
| 1729632300 | 13.13 | -0.41 | -3.03 | 13.17 | 13.17 | 13.13 | 635 |
| 1729545600 | 13.54 | 0.13 | 0.97 | 13.54 | 13.54 | 13.54 | 420 |
| 1729286400 | 13.41 | 0 | 0.00 | 13.41 | 13.41 | 13.41 | 0 |
| 1729200000 | 13.41 | 0.19 | 1.44 | 13.41 | 13.41 | 13.41 | 200 |
| 1729113960 | 13.22 | -0.36 | -2.62 | 13.085 | 13.22 | 13.085 | 609 |
| 1729027680 | 13.5763 | 0.09 | 0.64 | 12.81 | 13.5763 | 12.81 | 707 |
| 1728941220 | 13.49 | 0.71 | 5.56 | 13 | 13.49 | 12.99 | 935 |
| 1728681900 | 12.78 | -0.64 | -4.77 | 12.854 | 13.5368 | 12.78 | 3114 |
| 1728595560 | 13.42 | 0.69 | 5.38 | 12.66 | 13.42 | 12.66 | 701 |
| 1728508980 | 12.735 | 0 | 0.00 | 12.735 | 12.735 | 12.735 | 0 |
| 1728422580 | 12.735 | -0.17 | -1.28 | 12.735 | 12.735 | 12.735 | 313 |
| 1728336000 | 12.9 | -0.19 | -1.45 | 12.54 | 12.9 | 12.54 | 436 |
| 1728077220 | 13.09 | -0.21 | -1.59 | 12.995 | 13.09 | 12.995 | 366 |
| 1727990760 | 13.301 | 0.5 | 3.91 | 13.301 | 13.301 | 13.301 | 189 |
| 1727904000 | 12.8 | -0.33 | -2.51 | 12.81 | 12.82 | 12.8 | 1533 |
| 1727818140 | 13.13 | 0.03 | 0.23 | 13.0692 | 13.15 | 12.92 | 4776 |
| 1727731380 | 13.1 | 0.76 | 6.16 | 13.1 | 13.1 | 13.1 | 7369 |
| 1727472000 | 12.34 | -0.22 | -1.75 | 12.34 | 12.34 | 12.34 | 859 |
| 1727386200 | 12.56 | 0.25 | 2.03 | 12.21 | 12.56 | 12.21 | 777 |
| 1727299200 | 12.31 | -0.2 | -1.60 | 11.93 | 12.45 | 11.93 | 858 |
| 1727212800 | 12.51 | -0.12 | -0.95 | 12.58 | 12.58 | 12.4 | 927 |
| 1727126940 | 12.63 | -0.34 | -2.62 | 12.825 | 12.8835 | 12.63 | 1015 |
| 1726867200 | 12.97 | 0.34 | 2.69 | 12.63 | 13.08 | 12.63 | 1281 |
| 1726781220 | 12.63 | -0.19 | -1.48 | 12.94 | 12.94 | 12.63 | 1320 |
| 1726694460 | 12.82 | -0.2 | -1.54 | 12.82 | 12.82 | 12.82 | 1860 |
| 1726608240 | 13.02 | -0.02 | -0.15 | 12.828 | 13.02 | 12.49 | 2461 |
| 1726521720 | 13.04 | 0.06 | 0.46 | 12.43 | 13.04 | 12.43 | 1867 |
| 1726262940 | 12.98 | 0.41 | 3.22 | 12.72 | 12.98 | 12.58 | 1169 |
| 1726176540 | 12.575 | 0.17 | 1.41 | 12.575 | 12.575 | 12.575 | 6425 |
| 1726090140 | 12.4 | -0.36 | -2.82 | 12.4 | 12.615 | 12.4 | 1164 |
| 1726003500 | 12.76 | 0.47 | 3.82 | 12.54 | 12.76 | 12.33 | 15496 |
| 1725917160 | 12.29 | -0.42 | -3.32 | 12.21 | 12.92 | 12.21 | 6235 |
| 1725658020 | 12.712 | -0.1 | -0.77 | 12.11 | 12.88 | 12.11 | 7437 |
| 1725571440 | 12.81 | 0.55 | 4.49 | 12.74 | 12.81 | 12.44 | 4175 |
| 1725485040 | 12.26 | 0.11 | 0.91 | 12.26 | 12.73 | 12.26 | 2362 |
| 1725398880 | 12.15 | -0.85 | -6.54 | 12.15 | 12.51 | 12.15 | 2362 |
| 1725053340 | 13 | 0.07 | 0.54 | 12.86 | 13.05 | 12.6301 | 2523 |
| 1724966400 | 12.93 | -0.54 | -4.01 | 13.04 | 13.04 | 12.93 | 1505 |
| 1724880360 | 13.47 | 0.11 | 0.82 | 13.213 | 13.61 | 13.17 | 1627 |
| 1724794080 | 13.36 | -0.3 | -2.20 | 13.16 | 13.763 | 13.16 | 741 |
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
