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 | 17.9905 | 0.16 | 0.88 | 17 | 19.874 | 16.082 | 301 |
| 1732815000 | 17.834 | 0.62 | 3.59 | 17.834 | 17.834 | 17.834 | 27 |
| 1732728600 | 17.2155 | -0.06 | -0.37 | 17.67 | 19.4025 | 15.691 | 71 |
| 1732642200 | 17.2795 | -0.1 | -0.58 | 17.502 | 19.2985 | 15.2985 | 230 |
| 1732555800 | 17.3805 | -1.51 | -8.00 | 18.491 | 20.507 | 15.3365 | 1622 |
| 1732296600 | 18.8915 | 0.69 | 3.79 | 18.682 | 20.8725 | 16.562999 | 939 |
| 1732210200 | 18.2025 | 0.36 | 2.03 | 18.206 | 18.535 | 16.367999 | 393 |
| 1732123800 | 17.841 | 0.81 | 4.78 | 17.454 | 19.5795 | 15.5255 | 1057 |
| 1732037400 | 17.0275 | -0.08 | -0.48 | 17.481 | 19.3835 | 15.5125 | 451 |
| 1731951000 | 17.109 | 0.86 | 5.26 | 16.515 | 18.861 | 14.8855 | 583 |
| 1731691800 | 16.254 | -0.2 | -1.22 | 16.207 | 18.194 | 14.497 | 10908 |
| 1731605400 | 16.454 | -0.4 | -2.35 | 16.103 | 18.173 | 14.065 | 4177 |
| 1731519000 | 16.8505 | -0.07 | -0.42 | 17.162 | 19.089 | 15.0835 | 682 |
| 1731432600 | 16.922 | -0.32 | -1.86 | 16.957 | 18.8085 | 15.0035 | 1542 |
| 1731346200 | 17.2425 | -1.55 | -8.23 | 18.407 | 20.327 | 15.983 | 2839 |
| 1731087000 | 18.788 | -0.12 | -0.64 | 18.808 | 21.146 | 18.448 | 2688 |
| 1731000600 | 18.9085 | 0.47 | 2.56 | 18.303 | 20.9845 | 17.2395 | 690 |
| 1730914200 | 18.4365 | -1.52 | -7.64 | 19.717 | 21.877 | 15.985 | 3171 |
| 1730827800 | 19.961 | -0.02 | -0.08 | 19.899 | 22.3465 | 17.831 | 1069 |
| 1730741400 | 19.977 | -0.17 | -0.82 | 19.91 | 22.439 | 19.57 | 2009 |
| 1730482200 | 20.143 | 0.02 | 0.09 | 20.217 | 22.587 | 18.0405 | 84 |
| 1730395800 | 20.1245 | -0.99 | -4.69 | 20.972 | 23.1775 | 17.72 | 648 |
| 1730309400 | 21.115 | 0.37 | 1.76 | 21.051 | 23.3315 | 18.578 | 901 |
| 1730223000 | 20.749 | 0.51 | 2.55 | 20.344 | 22.85 | 18.223 | 2297 |
| 1730136600 | 20.234 | 0.06 | 0.28 | 20.11 | 22.3875 | 19.525 | 964 |
| 1729873800 | 20.1775 | 0.19 | 0.95 | 19.709 | 22.2265 | 17.6215 | 922 |
| 1729787400 | 19.987 | 0.43 | 2.20 | 20.16 | 22.3485 | 17.787 | 363 |
| 1729701000 | 19.557 | -0.67 | -3.29 | 20.456 | 22.668 | 17.4345 | 1880 |
| 1729614600 | 20.2225 | 0.42 | 2.11 | 20.111 | 22.4075 | 17.956 | 840 |
| 1729528200 | 19.8055 | -0.29 | -1.44 | 20.01 | 22.34 | 17.669 | 827 |
| 1729269000 | 20.094 | 0.88 | 4.56 | 19.579 | 21.7385 | 17.394 | 211 |
| 1729182600 | 19.2175 | 0.37 | 1.97 | 19.024 | 21.209 | 16.9865 | 62 |
| 1729096200 | 18.8465 | 0.24 | 1.30 | 18.8465 | 18.8465 | 18.8465 | 35 |
| 1729009800 | 18.6045 | 0.36 | 1.95 | 18.308 | 20.4785 | 16.393 | 50 |
| 1728923400 | 18.248 | -0.3 | -1.63 | 18.589 | 20.5245 | 16.306 | 415 |
| 1728664200 | 18.5495 | 0.7 | 3.91 | 18.174 | 20.4035 | 16.2935 | 652 |
| 1728577800 | 17.852 | 0.24 | 1.38 | 17.722 | 19.7515 | 15.782 | 1172 |
| 1728491400 | 17.6095 | 0.06 | 0.36 | 17.666 | 19.5865 | 15.6065 | 496 |
| 1728405000 | 17.5455 | -0.78 | -4.24 | 18.081 | 20.071 | 15.6775 | 137 |
| 1728318600 | 18.3225 | -0.28 | -1.49 | 18.272 | 20.49 | 16.2345 | 15 |
| 1728059400 | 18.6005 | 0.14 | 0.75 | 18.61 | 20.7355 | 18.0335 | 212 |
| 1727973000 | 18.4625 | 0.09 | 0.50 | 18.474 | 20.424 | 18.1205 | 110 |
| 1727886600 | 18.371 | -0.74 | -3.85 | 18.499 | 20.7505 | 18.1285 | 653 |
| 1727800200 | 19.107 | 0.99 | 5.45 | 18.334 | 20.7345 | 18.177 | 566 |
| 1727713800 | 18.119 | -0.46 | -2.47 | 18.186 | 18.521 | 18.0655 | 606 |
| 1727454600 | 18.5775 | -0.34 | -1.81 | 18.54 | 20.513 | 18.2705 | 143 |
| 1727368200 | 18.92 | 0.26 | 1.40 | 18.785 | 21.1395 | 18.3135 | 1270 |
| 1727281800 | 18.6585 | 0.21 | 1.13 | 18.66 | 20.8415 | 18.302 | 369 |
| 1727195400 | 18.45 | 0.29 | 1.60 | 18.12 | 20.352 | 16.1965 | 639 |
| 1727109000 | 18.1595 | 0.37 | 2.09 | 17.97 | 20.077 | 17.8705 | 930 |
| 1726849800 | 17.7875 | 0.54 | 3.12 | 17.609 | 19.718 | 15.853 | 8 |
| 1726763400 | 17.2485 | 0.23 | 1.35 | 17 | 18.974 | 15.2355 | 11 |
| 1726677000 | 17.019 | 0.09 | 0.55 | 16.991 | 18.9685 | 15.174 | 234 |
| 1726590600 | 16.926 | -0.27 | -1.56 | 17.056 | 19.0315 | 15.169 | 844 |
| 1726504200 | 17.194 | 0.03 | 0.17 | 17.361 | 19.1095 | 15.317 | 560 |
| 1726245000 | 17.1655 | 0.46 | 2.76 | 16.906 | 19.047 | 15.244 | 1038 |
| 1726158600 | 16.704999 | 0.76 | 4.78 | 16.555 | 18.351 | 14.82 | 342 |
| 1726072200 | 15.943 | 0 | 0.02 | 15.8 | 17.6015 | 14.029 | 410 |
| 1725985800 | 15.9395 | 0.33 | 2.09 | 15.947 | 17.6795 | 14.1245 | 56 |
| 1725899400 | 15.613 | -0.41 | -2.57 | 15.71 | 17.465 | 13.91 | 108 |
| 1725640200 | 16.024999 | 0.17 | 1.08 | 16.024999 | 16.024999 | 16.024999 | 20 |
| 1725553800 | 15.853 | 0.2 | 1.26 | 15.781 | 17.812 | 14.1995 | 100 |
| 1725467400 | 15.6565 | 0.23 | 1.51 | 15.465 | 17.3015 | 13.65 | 838 |
| 1725381000 | 15.423 | -0.38 | -2.43 | 15.423 | 15.423 | 15.423 | 1 |
| 1725294600 | 15.807 | -0.39 | -2.38 | 15.807 | 15.807 | 15.807 | 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
