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 | 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 | 22.8135 | 0 | 0.00 | 22.8135 | 22.8135 | 22.8135 | 1 |
| 1732815000 | 22.8135 | 0.6 | 2.69 | 22.751 | 25.093 | 22.129 | 4 |
| 1732728600 | 22.215 | -0.93 | -4.02 | 22.939 | 25.3295 | 21.8155 | 110 |
| 1732642200 | 23.1455 | 0.09 | 0.38 | 23.1455 | 23.1455 | 23.1455 | 0 |
| 1732555800 | 23.058 | 0.34 | 1.51 | 23.058 | 23.058 | 23.058 | 2 |
| 1732296600 | 22.715 | 0.15 | 0.68 | 22.715 | 22.715 | 22.715 | 1 |
| 1732210200 | 22.5625 | 0.77 | 3.54 | 22 | 24.6835 | 19.4295 | 55 |
| 1732123800 | 21.7915 | -0.22 | -1.01 | 22.033 | 24.1915 | 19.3445 | 170 |
| 1732037400 | 22.013 | -0.07 | -0.32 | 21.998 | 23.978 | 18.8565 | 44 |
| 1731951000 | 22.084 | 0.29 | 1.34 | 21.947 | 24.2665 | 19.186 | 45 |
| 1731691800 | 21.792 | -1.69 | -7.18 | 21.769 | 22.236 | 19.3155 | 56 |
| 1731605400 | 23.478 | -0.14 | -0.59 | 23.701 | 26.2795 | 20.996 | 1019 |
| 1731519000 | 23.6165 | -0.03 | -0.13 | 23.6165 | 23.6165 | 23.6165 | 0 |
| 1731432600 | 23.6465 | -0.07 | -0.31 | 23.6465 | 23.6465 | 23.6465 | 0 |
| 1731346200 | 23.719 | -0.22 | -0.91 | 23.719 | 23.719 | 23.719 | 4 |
| 1731087000 | 23.936 | 0.72 | 3.11 | 23.454 | 25.9565 | 20.7505 | 623 |
| 1731000600 | 23.213 | 1.48 | 6.82 | 23.123 | 23.6785 | 20.9085 | 40 |
| 1730914200 | 21.7305 | 1.44 | 7.08 | 22.01 | 24.104 | 20.035 | 46 |
| 1730827800 | 20.2945 | 0.29 | 1.46 | 19.993 | 22.341 | 19.157 | 12 |
| 1730741400 | 20.003 | -0.21 | -1.04 | 20.003 | 20.003 | 20.003 | 1 |
| 1730482200 | 20.2125 | 0.41 | 2.05 | 19.85 | 22.3715 | 17.7955 | 94 |
| 1730395800 | 19.807 | -1.72 | -7.99 | 20.516 | 22.9565 | 17.512 | 449 |
| 1730309400 | 21.5265 | -0 | -0.02 | 21.791 | 24.0945 | 20.6675 | 458 |
| 1730223000 | 21.5305 | 0.21 | 0.98 | 21.263 | 23.7245 | 20.517 | 7 |
| 1730136600 | 21.3225 | -0.24 | -1.13 | 21.3225 | 21.3225 | 21.3225 | 0 |
| 1729873800 | 21.5655 | 0.84 | 4.08 | 21.5655 | 21.5655 | 21.5655 | 0 |
| 1729787400 | 20.721 | 0.06 | 0.30 | 20.721 | 20.721 | 20.721 | 5 |
| 1729701000 | 20.66 | -0.45 | -2.15 | 20.7 | 20.8565 | 18.542 | 5 |
| 1729614600 | 21.1145 | 0.39 | 1.90 | 20.542 | 23.3015 | 20.542 | 190 |
| 1729528200 | 20.721 | -0.41 | -1.96 | 20.721 | 20.721 | 20.721 | 1 |
| 1729269000 | 21.1345 | 0.08 | 0.39 | 21.1345 | 21.1345 | 21.1345 | 0 |
| 1729182600 | 21.053 | 0.57 | 2.76 | 21.053 | 21.053 | 21.053 | 4 |
| 1729096200 | 20.488 | -0.21 | -1.02 | 20.488 | 20.488 | 20.488 | 0 |
| 1729009800 | 20.6995 | -0.46 | -2.17 | 21.343 | 23.6915 | 18.457 | 31 |
| 1728923400 | 21.1595 | 0.42 | 2.04 | 21.226 | 23.592 | 19.8525 | 430 |
| 1728664200 | 20.7365 | -0.06 | -0.30 | 20.601 | 23.0095 | 18.421 | 50 |
| 1728577800 | 20.799 | 0.21 | 1.04 | 20.799 | 20.799 | 20.799 | 4 |
| 1728491400 | 20.585 | 0.48 | 2.40 | 20.079 | 22.4925 | 18.021 | 9 |
| 1728405000 | 20.102 | 0.22 | 1.09 | 20.102 | 20.102 | 20.102 | 0 |
| 1728318600 | 19.886 | 0.23 | 1.18 | 19.886 | 19.886 | 19.886 | 3 |
| 1728059400 | 19.6545 | 0.33 | 1.71 | 19.6545 | 19.6545 | 19.6545 | 0 |
| 1727973000 | 19.324 | -0.08 | -0.43 | 19.324 | 19.324 | 19.324 | 0 |
| 1727886600 | 19.407 | 0.39 | 2.04 | 19.407 | 19.407 | 19.407 | 0 |
| 1727800200 | 19.019 | -0.74 | -3.73 | 19.913 | 21.986 | 16.7365 | 102 |
| 1727713800 | 19.7565 | -0.14 | -0.72 | 19.647 | 21.8205 | 17.367 | 6 |
| 1727454600 | 19.899 | 0.04 | 0.19 | 19.899 | 19.899 | 19.899 | 3 |
| 1727368200 | 19.8615 | 0.12 | 0.59 | 20.383 | 22.2235 | 17.7585 | 21 |
| 1727281800 | 19.7455 | 0.27 | 1.36 | 19.7455 | 19.7455 | 19.7455 | 0 |
| 1727195400 | 19.4805 | 0.03 | 0.16 | 19.4805 | 19.4805 | 19.4805 | 0 |
| 1727109000 | 19.4485 | 0.52 | 2.75 | 19.379 | 21.4145 | 17.3985 | 38 |
| 1726849800 | 18.9275 | -0.63 | -3.24 | 18.9275 | 18.9275 | 18.9275 | 5 |
| 1726763400 | 19.562 | 1.29 | 7.05 | 18.904 | 21.381 | 17.0305 | 38 |
| 1726677000 | 18.274 | -0.13 | -0.73 | 18.274 | 18.274 | 18.274 | 0 |
| 1726590600 | 18.4075 | 0.29 | 1.60 | 18.325 | 20.6875 | 16.5755 | 50 |
| 1726504200 | 18.117 | -0.48 | -2.58 | 18.468 | 20.4765 | 16.0625 | 175 |
| 1726245000 | 18.596 | 0.6 | 3.33 | 18.596 | 18.596 | 18.596 | 0 |
| 1726158600 | 17.9975 | 1.55 | 9.43 | 18.134 | 19.861 | 16.07 | 23 |
| 1726072200 | 16.446 | -0.22 | -1.29 | 16.446 | 16.446 | 16.446 | 0 |
| 1725985800 | 16.661 | 0.56 | 3.50 | 16.661 | 16.661 | 16.661 | 0 |
| 1725899400 | 16.0975 | 0.23 | 1.42 | 16.1 | 18.0575 | 14.322 | 149 |
| 1725640200 | 15.8715 | -1 | -5.93 | 15.8715 | 15.8715 | 15.8715 | 0 |
| 1725553800 | 16.872 | -0.39 | -2.24 | 16.917 | 19.2685 | 14.984 | 22 |
| 1725467400 | 17.2585 | -0.59 | -3.30 | 16.845 | 19.3005 | 14.958 | 179 |
| 1725381000 | 17.848 | -1.29 | -6.74 | 18 | 19.872 | 15.8385 | 58 |
| 1725294600 | 19.1375 | 0.55 | 2.96 | 19.1375 | 19.1375 | 19.1375 | 1 |
| 1725035400 | 18.5865 | -0.43 | -2.28 | 18.5865 | 18.5865 | 18.5865 | 0 |
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
