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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829400 | 19.67 | 0 | 0.00 | 19.28 | 20.14 | 19.28 | 6759 |
| 1732743000 | 19.67 | 0.26 | 1.34 | 19.02 | 19.78 | 19.02 | 3544 |
| 1732656600 | 19.41 | -0.13 | -0.67 | 19.32 | 19.71 | 19.32 | 4245 |
| 1732570140 | 19.54 | 0.13 | 0.67 | 19.25 | 19.69 | 19.08 | 4819 |
| 1732310940 | 19.41 | 0.61 | 3.24 | 18.91 | 19.5 | 18.91 | 5495 |
| 1732224600 | 18.8 | -0.24 | -1.26 | 18.61 | 19.34 | 18.61 | 4824 |
| 1732051800 | 19.04 | -0.35 | -1.81 | 19 | 19.16 | 18.76 | 5299 |
| 1731965340 | 19.39 | 0.19 | 0.99 | 19.21 | 19.54 | 19.11 | 8983 |
| 1731619800 | 19.2 | 0.45 | 2.40 | 18.37 | 19.25 | 18.31 | 3996 |
| 1731533400 | 18.75 | 0.02 | 0.11 | 18.7 | 18.94 | 18.4 | 4866 |
| 1731446940 | 18.73 | -0.59 | -3.05 | 18.93 | 19.39 | 18.65 | 5481 |
| 1731360540 | 19.32 | -0.13 | -0.67 | 19.3 | 19.43 | 19.05 | 7469 |
| 1731101400 | 19.45 | -0.68 | -3.38 | 19.72 | 19.99 | 19.31 | 6800 |
| 1731014940 | 20.13 | 1.03 | 5.39 | 19.84 | 20.15 | 19.65 | 10793 |
| 1730928600 | 19.1 | 1 | 5.52 | 18.29 | 19.9 | 18.29 | 15660 |
| 1730842200 | 18.1 | 0.01 | 0.06 | 18.04 | 18.27 | 18.04 | 4724 |
| 1730755800 | 18.09 | 0.29 | 1.63 | 17.8 | 18.11 | 17.64 | 5716 |
| 1730496600 | 17.8 | -0.2 | -1.11 | 17.78 | 17.98 | 17.3 | 5288 |
| 1730410200 | 18 | 0.28 | 1.58 | 17.38 | 18.12 | 17.38 | 6033 |
| 1730323800 | 17.72 | 0.1 | 0.57 | 17.5 | 17.73 | 17.31 | 5368 |
| 1730237340 | 17.62 | 0.05 | 0.28 | 17.52 | 17.66 | 17.39 | 4403 |
| 1730151000 | 17.57 | 0.28 | 1.62 | 17.22 | 17.58 | 17.22 | 5373 |
| 1729891800 | 17.29 | 0.21 | 1.23 | 17.08 | 17.32 | 17.04 | 3881 |
| 1729805400 | 17.08 | 0.09 | 0.53 | 16.88 | 17.08 | 16.88 | 3225 |
| 1729719000 | 16.99 | 0.31 | 1.86 | 16.41 | 16.99 | 16.41 | 4847 |
| 1729632600 | 16.68 | 0.21 | 1.28 | 16.2 | 16.92 | 16.2 | 3064 |
| 1729546140 | 16.469999 | -0.02 | -0.12 | 16.41 | 16.71 | 16.26 | 3618 |
| 1729287000 | 16.489999 | 0.3 | 1.85 | 16.059999 | 16.6 | 16.059999 | 2536 |
| 1729200540 | 16.19 | -0.11 | -0.67 | 16.25 | 16.29 | 16.1 | 2911 |
| 1729114140 | 16.3 | -0.04 | -0.24 | 16.35 | 16.59 | 16.28 | 3052 |
| 1729027740 | 16.34 | -0.23 | -1.39 | 16.57 | 16.629999 | 16.26 | 3067 |
| 1728941340 | 16.57 | -0.06 | -0.36 | 16.6 | 16.6 | 16.11 | 4119 |
| 1728682200 | 16.629999 | -0.32 | -1.89 | 16.77 | 16.9 | 16.2 | 4572 |
| 1728595740 | 16.95 | 0.22 | 1.32 | 16.73 | 17.01 | 16.62 | 2514 |
| 1728509400 | 16.73 | -0.13 | -0.77 | 16.59 | 16.97 | 16.2 | 3780 |
| 1728422940 | 16.86 | -0.26 | -1.52 | 17.11 | 17.11 | 16.739999 | 3597 |
| 1728336600 | 17.12 | 0.14 | 0.82 | 16.88 | 17.15 | 16.77 | 4494 |
| 1728077400 | 16.98 | 0.07 | 0.41 | 16.71 | 17.05 | 16.61 | 3100 |
| 1727991000 | 16.91 | -0.1 | -0.59 | 17.02 | 17.12 | 16.719999 | 2933 |
| 1727904540 | 17.01 | 0.09 | 0.53 | 16.9 | 17.44 | 16.9 | 5013 |
| 1727818200 | 16.92 | -0.02 | -0.12 | 16.87 | 17.08 | 16.83 | 4161 |
| 1727731800 | 16.94 | 0.05 | 0.30 | 16.82 | 17.16 | 16.81 | 4362 |
| 1727472600 | 16.89 | -0.08 | -0.47 | 17.05 | 17.13 | 16.81 | 4841 |
| 1727386140 | 16.97 | 0.72 | 4.43 | 16.75 | 17.01 | 16.3 | 5528 |
| 1727299740 | 16.25 | -0.42 | -2.52 | 16.7 | 16.75 | 16.25 | 3547 |
| 1727213400 | 16.67 | 0.75 | 4.71 | 15.94 | 16.76 | 15.94 | 4786 |
| 1727127000 | 15.92 | -0.23 | -1.42 | 16.25 | 16.25 | 15.87 | 4861 |
| 1726867800 | 16.149999 | -0.4 | -2.42 | 16.5 | 16.5 | 16.1 | 4037 |
| 1726781400 | 16.55 | 0.09 | 0.55 | 16.46 | 16.84 | 16.46 | 3110 |
| 1726695000 | 16.46 | -0.04 | -0.24 | 16.52 | 16.579999 | 16.21 | 3851 |
| 1726608600 | 16.5 | 0.09 | 0.55 | 16.42 | 16.55 | 16.17 | 3622 |
| 1726522200 | 16.41 | -0.29 | -1.74 | 16.68 | 16.84 | 16.41 | 4681 |
| 1726263000 | 16.7 | 0.3 | 1.83 | 16.649999 | 16.82 | 16.579999 | 4317 |
| 1726176540 | 16.399999 | -0.29 | -1.74 | 16.489999 | 16.649999 | 16.37 | 3255 |
| 1726090140 | 16.69 | 0.17 | 1.03 | 16.52 | 16.7 | 16.309999 | 3638 |
| 1726003740 | 16.52 | 0.03 | 0.18 | 16.2 | 16.59 | 16.2 | 4261 |
| 1725917400 | 16.489999 | 0.31 | 1.92 | 16.5 | 16.68 | 16.21 | 5807 |
| 1725658200 | 16.18 | -0.28 | -1.70 | 16.3 | 16.51 | 16.16 | 4561 |
| 1725571800 | 16.46 | 0.21 | 1.29 | 16.35 | 16.46 | 16.25 | 3887 |
| 1725485400 | 16.25 | 0.38 | 2.39 | 15.87 | 16.379999 | 15.87 | 6234 |
| 1725399000 | 15.87 | -0.3 | -1.86 | 16.059999 | 16.26 | 15.85 | 6530 |
| 1725312600 | 16.17 | -0.04 | -0.25 | 16.25 | 16.26 | 16.059999 | 5556 |
| 1725053400 | 16.21 | -0.07 | -0.43 | 16.29 | 16.29 | 16.09 | 6003 |
| 1724967000 | 16.28 | 0.23 | 1.43 | 16.05 | 16.3 | 15.85 | 5020 |
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
