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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 29.9375 | -0.06 | -0.20 | 30.005 | 32.4675 | 27.3275 | 37192 |
| 1732815000 | 29.9975 | 0.33 | 1.11 | 30.07 | 31.045 | 29.43 | 18190 |
| 1732728600 | 29.6675 | 0.21 | 0.72 | 28.845 | 29.7925 | 28.6675 | 2491 |
| 1732642200 | 29.455 | 0.34 | 1.19 | 29.01 | 32.5475 | 26.2375 | 37895 |
| 1732555800 | 29.11 | -0.04 | -0.15 | 29.02 | 29.7125 | 28.4675 | 70573 |
| 1732296600 | 29.1525 | 0.4 | 1.37 | 28.275 | 29.1525 | 27.505 | 54199 |
| 1732210200 | 28.7575 | 1.86 | 6.92 | 27.895 | 29.165 | 27.425 | 15772 |
| 1732123800 | 26.8975 | 0.4 | 1.51 | 26.765 | 27.3175 | 25.9475 | 20957 |
| 1732037400 | 26.4975 | -0.78 | -2.84 | 25.83 | 26.4975 | 25.4675 | 59857 |
| 1731951000 | 27.2725 | -0.27 | -0.99 | 28.27 | 31.1325 | 26.765 | 175621 |
| 1731691800 | 27.545 | 2.54 | 10.17 | 24.11 | 27.6625 | 21.4575 | 692882 |
| 1731605400 | 25.0025 | 5.04 | 25.22 | 21.6 | 28.355 | 15.19 | 2116486 |
| 1731519000 | 19.9675 | 1.03 | 5.43 | 19.855 | 20.0175 | 19.11 | 430003 |
| 1731432600 | 18.94 | -0.06 | -0.32 | 19.475 | 19.6975 | 17.7025 | 70389 |
| 1731346200 | 19 | 0.85 | 4.67 | 18.45 | 20.1525 | 17.83 | 60748 |
| 1731087000 | 18.1525 | -0.11 | -0.59 | 18.33 | 18.5425 | 16.6125 | 25890 |
| 1731000600 | 18.26 | 0.13 | 0.69 | 18.075 | 18.45 | 17.985 | 3082 |
| 1730914200 | 18.135 | 1.28 | 7.56 | 17.535 | 18.87 | 17.5225 | 69399 |
| 1730827800 | 16.86 | 0.52 | 3.15 | 16.805 | 16.8625 | 16.719999 | 1129 |
| 1730741400 | 16.344999 | -0.42 | -2.49 | 16.344999 | 16.344999 | 16.344999 | 5837 |
| 1730482200 | 16.7625 | -0.09 | -0.50 | 16.7625 | 16.7625 | 16.7625 | 191 |
| 1730395800 | 16.8475 | -0.06 | -0.35 | 16.8475 | 16.8475 | 16.8475 | 780 |
| 1730309400 | 16.9075 | 0.06 | 0.37 | 16.89 | 17.045 | 15.275 | 8327 |
| 1730223000 | 16.845 | 0.22 | 1.35 | 16.93 | 16.9875 | 16.7525 | 6920 |
| 1730136600 | 16.62 | -0.1 | -0.58 | 16.62 | 16.62 | 16.62 | 5819 |
| 1729873800 | 16.7175 | 0.11 | 0.63 | 16.7175 | 16.7175 | 16.7175 | 1094 |
| 1729787400 | 16.6125 | -0.53 | -3.09 | 16.71 | 16.8625 | 16.247499 | 8298 |
| 1729701000 | 17.1425 | -0.09 | -0.49 | 17.08 | 18.745 | 15.775 | 17056 |
| 1729614600 | 17.2275 | 0.24 | 1.43 | 16.739999 | 18.5825 | 15.4125 | 550 |
| 1729528200 | 16.985 | -0.09 | -0.54 | 16.985 | 16.985 | 16.985 | 4403 |
| 1729269000 | 17.0775 | 0 | 0.01 | 16.975 | 17.105 | 16.7875 | 1679 |
| 1729182600 | 17.075 | 0.38 | 2.31 | 16.965 | 17.4725 | 15.6525 | 23584 |
| 1729096200 | 16.69 | 0.77 | 4.85 | 16.575 | 16.69 | 16.575 | 3759 |
| 1729009800 | 15.9175 | -0.19 | -1.18 | 16.024999 | 16.087499 | 15.91 | 14674 |
| 1728923400 | 16.1075 | 0.19 | 1.18 | 16.32 | 17.6575 | 14.5225 | 94106 |
| 1728664200 | 15.92 | 0.59 | 3.85 | 15.92 | 15.92 | 15.92 | 1362 |
| 1728577800 | 15.33 | 0.21 | 1.37 | 15.33 | 15.33 | 15.33 | 216 |
| 1728491400 | 15.1225 | -0.23 | -1.47 | 15.1225 | 15.1225 | 15.1225 | 741 |
| 1728405000 | 15.3475 | -0.15 | -0.94 | 15.37 | 15.37 | 15.3175 | 4557 |
| 1728318600 | 15.4925 | -0.39 | -2.46 | 16.215 | 17.6525 | 15.205 | 29879 |
| 1728059400 | 15.8825 | 0.15 | 0.94 | 15.8825 | 15.8825 | 15.8825 | 35048 |
| 1727973000 | 15.735 | -0.06 | -0.38 | 15.4 | 17.3975 | 14.22 | 41295 |
| 1727886600 | 15.795 | 0.23 | 1.48 | 15.715 | 15.8175 | 15.715 | 53264 |
| 1727800200 | 15.565 | -0.78 | -4.76 | 15.565 | 15.565 | 15.565 | 24864 |
| 1727713800 | 16.3425 | -0.54 | -3.21 | 16.35 | 16.43 | 16.32 | 27609 |
| 1727454600 | 16.885 | 1.01 | 6.38 | 16.885 | 16.885 | 16.885 | 1777 |
| 1727368200 | 15.8725 | 0.51 | 3.29 | 15.71 | 17.0775 | 14.1575 | 13374 |
| 1727281800 | 15.3675 | 0.14 | 0.89 | 15.3675 | 15.3675 | 15.3675 | 1634 |
| 1727195400 | 15.2325 | 0.19 | 1.23 | 15.285 | 15.285 | 15.19 | 572 |
| 1727109000 | 15.0475 | -0.15 | -0.99 | 15.0475 | 15.0475 | 15.0475 | 586 |
| 1726849800 | 15.1975 | -0.78 | -4.88 | 15.475 | 15.475 | 15.145 | 1634 |
| 1726763400 | 15.9775 | 0.51 | 3.30 | 15.91 | 16.2925 | 15.7675 | 39288 |
| 1726677000 | 15.4675 | 0.17 | 1.11 | 15.2 | 17.0225 | 14.1125 | 58768 |
| 1726590600 | 15.2975 | 0.53 | 3.57 | 15.34 | 16.579999 | 15.11 | 119942 |
| 1726504200 | 14.77 | 0.55 | 3.85 | 14.77 | 14.77 | 14.77 | 39646 |
| 1726245000 | 14.2225 | 0.65 | 4.83 | 13.23 | 14.83 | 13.23 | 46556 |
| 1726158600 | 13.5675 | 0.83 | 6.52 | 13.5675 | 13.5675 | 13.5675 | 1588 |
| 1726072200 | 12.7375 | -0.81 | -6.00 | 12.7375 | 12.7375 | 12.7375 | 6973 |
| 1725985800 | 13.55 | 0.3 | 2.24 | 12.915 | 14.4925 | 12.2575 | 4154 |
| 1725899400 | 13.2525 | 0.11 | 0.86 | 13.2525 | 13.2525 | 13.2525 | 3656 |
| 1725640200 | 13.14 | -0.31 | -2.32 | 13.14 | 13.14 | 13.14 | 35743 |
| 1725553800 | 13.4525 | -0.56 | -4.01 | 13.66 | 15.2 | 12.315 | 38112 |
| 1725467400 | 14.015 | -0.17 | -1.22 | 13.5 | 15.0025 | 12.5125 | 1142 |
| 1725381000 | 14.1875 | 0.28 | 1.98 | 14.1875 | 14.1875 | 14.1875 | 4620 |
| 1725294600 | 13.9125 | -0.06 | -0.41 | 13.92 | 14.33 | 13.68 | 11510 |
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
