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 | -0.37 | -2.59831460674 | 14.24 | 14.31 | 13.85 | 44344 | 14.10450675 | DR |
| 4 | -1.245 | -8.23685081045 | 15.115 | 15.35 | 13.85 | 37892 | 14.34468642 | DR |
| 12 | 0.22 | 1.61172161172 | 13.65 | 16.38 | 13.42 | 29959 | 14.47557489 | DR |
| 26 | -1.75 | -11.2035851472 | 15.62 | 16.38 | 13.25 | 60662 | 14.22082582 | DR |
| 52 | -2.81 | -16.8465227818 | 16.68 | 17.99 | 13.25 | 55246 | 14.99020132 | DR |
| 156 | -10.03 | -41.9665271967 | 23.9 | 29.19 | 13.25 | 40021 | 18.22190536 | DR |
| 260 | -5.1335 | -27.0134448917 | 19.0035 | 29.19 | 12.01 | 30993 | 18.86283982 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 14.09 | -0.02 | -0.14 | 13.9 | 14.1 | 13.9 | 27774 |
| 1732746540 | 14.11 | 0.16 | 1.15 | 14.046 | 14.1775 | 14.02 | 42192 |
| 1732660140 | 13.95 | -0.32 | -2.24 | 14.1 | 14.1 | 13.95 | 55013 |
| 1732573560 | 14.27 | 0.08 | 0.56 | 14.24 | 14.31 | 14.2 | 52395 |
| 1732314000 | 14.19 | 0.02 | 0.14 | 14.05 | 14.19 | 14.05 | 33406 |
| 1732227900 | 14.17 | -0.17 | -1.19 | 14.13 | 14.18 | 14.09 | 36946 |
| 1732141740 | 14.34 | -0.04 | -0.28 | 14.35 | 14.35 | 14.27 | 15661 |
| 1732054800 | 14.38 | -0.02 | -0.14 | 14.35 | 14.41 | 14.33 | 72262 |
| 1731968640 | 14.4 | 0.06 | 0.42 | 14.26 | 14.42 | 14.25 | 48960 |
| 1731709260 | 14.34 | 0.37 | 2.65 | 14.32 | 14.4 | 14.27 | 82196 |
| 1731622800 | 13.97 | 0.03 | 0.22 | 13.99 | 14.16 | 13.97 | 37282 |
| 1731536760 | 13.94 | -0.26 | -1.83 | 14.051 | 14.09 | 13.898 | 33631 |
| 1731450480 | 14.2 | -0.3 | -2.07 | 14.3 | 14.3 | 14.14 | 39401 |
| 1731363600 | 14.5 | -0.03 | -0.21 | 14.44 | 14.52 | 14.4 | 27037 |
| 1731104400 | 14.53 | -0.65 | -4.28 | 14.64 | 14.64 | 14.46 | 24842 |
| 1731018540 | 15.18 | 0.09 | 0.58 | 15.3 | 15.35 | 15.12 | 31323 |
| 1730931600 | 15.092 | -0.09 | -0.61 | 15.07 | 15.17 | 15.04 | 5940 |
| 1730845680 | 15.185 | 0.07 | 0.43 | 15.17 | 15.25 | 15.14 | 25778 |
| 1730759160 | 15.12 | 0.12 | 0.80 | 15.115 | 15.33 | 15.1 | 27903 |
| 1730496420 | 15 | 0.03 | 0.20 | 15.11 | 15.13 | 15 | 12062 |
| 1730409780 | 14.97 | -0.26 | -1.71 | 15.09 | 15.09 | 14.9375 | 12298 |
| 1730323500 | 15.23 | 0.1 | 0.66 | 15.13 | 15.2435 | 15.13 | 38649 |
| 1730237280 | 15.13 | -0.01 | -0.07 | 15.25 | 15.27 | 15.11 | 12670 |
| 1730150880 | 15.14 | -0.27 | -1.75 | 15.11 | 15.2 | 15.09 | 13840 |
| 1729891500 | 15.41 | 0.43 | 2.87 | 15.47 | 15.52 | 15.38 | 10750 |
| 1729805160 | 14.98 | -0.01 | -0.07 | 15.04 | 15.04 | 14.87 | 7368 |
| 1729718940 | 14.99 | -0.15 | -0.99 | 14.93 | 15.01 | 14.93 | 8737 |
| 1729632300 | 15.14 | -0.21 | -1.34 | 15.18 | 15.1905 | 15.11 | 8997 |
| 1729545600 | 15.345 | -0.25 | -1.57 | 15.535 | 15.5585 | 15.31 | 12346 |
| 1729286400 | 15.59 | -0.18 | -1.14 | 15.6555 | 15.74 | 15.54 | 6597 |
| 1729200000 | 15.77 | -0.05 | -0.32 | 15.79 | 15.85 | 15.71 | 32798 |
| 1729113960 | 15.82 | 0.01 | 0.06 | 15.8905 | 15.8905 | 15.8 | 26470 |
| 1729027680 | 15.81 | -0.34 | -2.11 | 16.01 | 16.01 | 15.81 | 10152 |
| 1728941220 | 16.149999 | -0.09 | -0.55 | 16.11 | 16.26 | 16.11 | 12137 |
| 1728681900 | 16.239999 | 0.16 | 1.03 | 16.16 | 16.37 | 16.16 | 10757 |
| 1728595560 | 16.075 | 0.09 | 0.56 | 16.0425 | 16.1 | 16.01 | 25701 |
| 1728508800 | 15.985 | 0.12 | 0.72 | 15.87 | 16.04 | 15.87 | 3959 |
| 1728422580 | 15.87 | -0.38 | -2.34 | 15.91 | 15.91 | 15.82 | 16592 |
| 1728336000 | 16.25 | -0.13 | -0.76 | 16.379999 | 16.379999 | 16.21 | 10407 |
| 1728077220 | 16.375 | 0.2 | 1.21 | 16.306 | 16.379999 | 16.306 | 9579 |
| 1727990760 | 16.18 | -0.02 | -0.12 | 16.19 | 16.32 | 16.17 | 6495 |
| 1727904000 | 16.2 | 0.31 | 1.95 | 16.219999 | 16.29 | 16.18 | 22641 |
| 1727818140 | 15.89 | 0.09 | 0.56 | 15.82 | 15.9 | 15.77 | 16460 |
| 1727731380 | 15.802 | -0.02 | -0.11 | 15.792 | 15.84 | 15.73 | 7437 |
| 1727472000 | 15.82 | 0.32 | 2.06 | 15.79 | 15.97 | 15.75 | 23250 |
| 1727386200 | 15.5 | 0.26 | 1.72 | 15.5 | 15.52 | 15.36 | 9684 |
| 1727299200 | 15.2375 | -0.18 | -1.18 | 15.49 | 15.49 | 15.22 | 9746 |
| 1727212800 | 15.42 | 0.14 | 0.92 | 15.43 | 15.45 | 15.41 | 10250 |
| 1727126940 | 15.28 | -0.01 | -0.07 | 15.255 | 15.3275 | 15.2375 | 10645 |
| 1726867200 | 15.29 | -0.23 | -1.48 | 15.26 | 15.31 | 15.19 | 10201 |
| 1726781220 | 15.52 | 0.87 | 5.94 | 15.39 | 15.52 | 15.371 | 8923 |
| 1726694460 | 14.65 | -0.11 | -0.76 | 14.715 | 14.82 | 14.65 | 8443 |
| 1726608240 | 14.7625 | 0.19 | 1.32 | 14.73 | 14.87 | 14.73 | 14334 |
| 1726521720 | 14.57 | 0.25 | 1.75 | 14.51 | 14.6 | 14.48 | 23853 |
| 1726262940 | 14.32 | 0.46 | 3.32 | 14.34 | 14.34 | 14.28 | 53044 |
| 1726176540 | 13.86 | 0.1 | 0.73 | 13.68 | 13.91 | 13.65 | 55194 |
| 1726090140 | 13.76 | 0.2 | 1.46 | 13.83 | 13.83 | 13.61 | 167921 |
| 1726003500 | 13.562 | -0.04 | -0.28 | 13.683 | 13.683 | 13.42 | 195664 |
| 1725917160 | 13.6 | -0.09 | -0.66 | 13.65 | 13.71 | 13.57 | 90614 |
| 1725658020 | 13.69 | -0.28 | -2.00 | 14.04 | 14.04 | 13.67 | 96370 |
| 1725571440 | 13.97 | -0.05 | -0.36 | 14.02 | 14.08 | 13.93 | 38816 |
| 1725485040 | 14.02 | 0.02 | 0.14 | 14.035 | 14.16 | 13.98 | 63303 |
| 1725398880 | 14 | -0.5 | -3.45 | 14.45 | 14.45 | 14 | 67391 |
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
