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 | 14.642 | 0.06 | 0.38 | 14.574 | 14.6925 | 14.4305 | 235 |
| 1732815000 | 14.586 | 0.06 | 0.39 | 14.585 | 14.6685 | 14.423 | 313 |
| 1732728600 | 14.529 | -0.16 | -1.06 | 14.646 | 14.708 | 14.428 | 829 |
| 1732642200 | 14.685 | 0.1 | 0.65 | 14.638 | 14.739 | 14.4995 | 700 |
| 1732555800 | 14.5895 | -0.01 | -0.04 | 14.646 | 14.649 | 14.4775 | 441 |
| 1732296600 | 14.596 | 0.16 | 1.09 | 14.425 | 14.655 | 14.3805 | 260 |
| 1732210200 | 14.439 | 0.15 | 1.06 | 14.385 | 14.504 | 14.1935 | 737 |
| 1732123800 | 14.2875 | 0.01 | 0.07 | 14.368 | 14.4585 | 14.233 | 104 |
| 1732037400 | 14.2775 | -0.01 | -0.07 | 14.266 | 14.328 | 14.089 | 496 |
| 1731951000 | 14.287 | 0.04 | 0.26 | 14.266 | 14.368 | 14.266 | 314 |
| 1731691800 | 14.25 | -0.17 | -1.19 | 14.317 | 14.3825 | 14.172 | 547 |
| 1731605400 | 14.4215 | -0.03 | -0.23 | 14.45 | 14.6495 | 14.2595 | 548 |
| 1731519000 | 14.4545 | 0.05 | 0.33 | 14.401 | 14.4865 | 14.2945 | 188 |
| 1731432600 | 14.4065 | 0.01 | 0.09 | 14.442 | 14.5135 | 14.331 | 179 |
| 1731346200 | 14.394 | 0.1 | 0.73 | 14.394 | 14.394 | 14.394 | 44 |
| 1731087000 | 14.2895 | 0.14 | 0.99 | 14.23 | 14.303 | 14.169 | 69 |
| 1731000600 | 14.15 | 0.11 | 0.81 | 14.055 | 14.162 | 14.055 | 645 |
| 1730914200 | 14.036 | 0.47 | 3.44 | 14.112 | 14.1575 | 14.0205 | 308 |
| 1730827800 | 13.569 | 0.05 | 0.39 | 13.534 | 13.662 | 13.4955 | 43 |
| 1730741400 | 13.5165 | -0.11 | -0.80 | 13.49 | 13.5925 | 13.455 | 496 |
| 1730482200 | 13.625 | -0.01 | -0.04 | 13.488 | 13.6855 | 13.445 | 223 |
| 1730395800 | 13.63 | -0.36 | -2.58 | 14.68 | 14.68 | 13.6155 | 734 |
| 1730309400 | 13.9905 | 0.01 | 0.04 | 13.9905 | 13.9905 | 13.9905 | 0 |
| 1730223000 | 13.9845 | 0.04 | 0.31 | 13.96 | 14.0185 | 13.648 | 58 |
| 1730136600 | 13.9415 | 0.02 | 0.11 | 13.973 | 14.0475 | 13.917 | 3306 |
| 1729873800 | 13.9255 | 0.09 | 0.68 | 13.9255 | 13.9255 | 13.9255 | 36 |
| 1729787400 | 13.831 | -0.01 | -0.05 | 13.889 | 13.954 | 13.605 | 158 |
| 1729701000 | 13.838 | -0.06 | -0.44 | 13.96 | 14.0195 | 13.611 | 149 |
| 1729614600 | 13.8995 | 0.07 | 0.50 | 13.858 | 13.915 | 13.595 | 138 |
| 1729528200 | 13.831 | -0.05 | -0.39 | 13.905 | 13.9625 | 13.831 | 545 |
| 1729269000 | 13.885 | -0.01 | -0.04 | 13.847 | 13.961 | 13.6005 | 166 |
| 1729182600 | 13.891 | 0.09 | 0.65 | 13.896 | 14.015 | 13.861 | 50 |
| 1729096200 | 13.8015 | -0.06 | -0.40 | 13.91 | 13.9515 | 13.6855 | 33 |
| 1729009800 | 13.857 | 0.05 | 0.34 | 13.908 | 13.9645 | 13.605 | 458 |
| 1728923400 | 13.8105 | 0.1 | 0.76 | 13.818 | 13.894 | 13.5945 | 464 |
| 1728664200 | 13.706 | -0.01 | -0.07 | 13.743 | 13.767 | 13.699 | 106 |
| 1728577800 | 13.716 | 0.03 | 0.22 | 13.716 | 13.716 | 13.716 | 20 |
| 1728491400 | 13.6855 | 0.1 | 0.75 | 13.6855 | 13.6855 | 13.6855 | 5 |
| 1728405000 | 13.583 | -0.03 | -0.19 | 13.583 | 13.583 | 13.583 | 3 |
| 1728318600 | 13.6085 | -0.02 | -0.12 | 13.9 | 13.9 | 13.5055 | 233 |
| 1728059400 | 13.625 | 0.08 | 0.59 | 13.625 | 13.625 | 13.625 | 17 |
| 1727973000 | 13.5455 | -0.01 | -0.07 | 13.55 | 13.6455 | 13.424 | 286 |
| 1727886600 | 13.555 | 0.05 | 0.35 | 13.522 | 13.555 | 13.4245 | 1500 |
| 1727800200 | 13.5075 | -0.01 | -0.05 | 13.53 | 13.53 | 13.4175 | 2355 |
| 1727713800 | 13.514 | 0.01 | 0.10 | 13.514 | 13.514 | 13.514 | 49 |
| 1727454600 | 13.501 | 0.06 | 0.45 | 13.523 | 13.523 | 13.418 | 85 |
| 1727368200 | 13.44 | 0.02 | 0.18 | 13.512 | 13.5175 | 13.4245 | 53 |
| 1727281800 | 13.416 | -0.02 | -0.12 | 13.313 | 13.4475 | 13.313 | 91 |
| 1727195400 | 13.4315 | -0.07 | -0.52 | 13.4315 | 13.4315 | 13.4315 | 0 |
| 1727109000 | 13.5015 | 0.1 | 0.72 | 13.53 | 13.53 | 13.3645 | 172 |
| 1726849800 | 13.405 | -0.08 | -0.61 | 13.439 | 13.4615 | 13.3405 | 57 |
| 1726763400 | 13.487 | 0.25 | 1.88 | 13.457 | 13.5135 | 13.39 | 21 |
| 1726677000 | 13.2385 | -0.01 | -0.08 | 13.2385 | 13.2385 | 13.2385 | 0 |
| 1726590600 | 13.2495 | 0.12 | 0.91 | 13.16 | 13.3755 | 13.086 | 530 |
| 1726504200 | 13.1295 | -0.12 | -0.93 | 13.202 | 13.425 | 13.1105 | 388 |
| 1726245000 | 13.253 | 0.1 | 0.77 | 13.253 | 13.253 | 13.253 | 0 |
| 1726158600 | 13.152 | 0.25 | 1.93 | 13.152 | 13.152 | 13.152 | 0 |
| 1726072200 | 12.9025 | -0.11 | -0.81 | 12.98 | 13.3285 | 12.7835 | 38 |
| 1725985800 | 13.0075 | 0.1 | 0.78 | 13.0075 | 13.0075 | 13.0075 | 3 |
| 1725899400 | 12.9065 | 0.06 | 0.47 | 12.855 | 13.2885 | 12.7805 | 26 |
| 1725640200 | 12.846 | -0.18 | -1.36 | 12.846 | 12.846 | 12.846 | 0 |
| 1725553800 | 13.0235 | -0.05 | -0.36 | 13.0235 | 13.0235 | 13.0235 | 7 |
| 1725467400 | 13.0705 | -0.16 | -1.20 | 13.082 | 13.352 | 12.9455 | 38 |
| 1725381000 | 13.229 | -0.15 | -1.11 | 13.229 | 13.229 | 13.229 | 56 |
| 1725294600 | 13.377 | 0.1 | 0.75 | 13.397 | 13.486 | 13.2615 | 42 |
| 1725035400 | 13.277 | -0.14 | -1.04 | 13.277 | 13.277 | 13.277 | 20 |
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
