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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 18.067 | -0.66 | -3.54 | 18.176 | 18.196 | 18.0665 | 572 |
| 1732210200 | 18.731 | -0.04 | -0.21 | 18.731 | 18.731 | 18.731 | 0 |
| 1732123800 | 18.7705 | 0.08 | 0.42 | 18.7705 | 18.7705 | 18.7705 | 0 |
| 1732037400 | 18.6925 | 0.06 | 0.32 | 18.6925 | 18.6925 | 18.6925 | 0 |
| 1731951000 | 18.632 | -0.03 | -0.16 | 18.642 | 18.661 | 18.553 | 580 |
| 1731691800 | 18.6615 | -0.25 | -1.32 | 18.6615 | 18.6615 | 18.6615 | 0 |
| 1731605400 | 18.911 | -0.39 | -2.01 | 18.944 | 19.0125 | 18.863 | 125 |
| 1731519000 | 19.298 | 0.27 | 1.45 | 19.234 | 19.3475 | 19.234 | 579 |
| 1731432600 | 19.023 | -0.32 | -1.67 | 19.023 | 19.023 | 19.023 | 0 |
| 1731346200 | 19.346 | 0.33 | 1.75 | 19.482 | 19.583 | 19.3255 | 61 |
| 1731087000 | 19.013 | -1.12 | -5.57 | 19 | 19.0555 | 18.9705 | 800 |
| 1731000600 | 20.1335 | 0.96 | 5.01 | 20.157 | 20.163 | 20.1275 | 521 |
| 1730914200 | 19.173 | -0.37 | -1.88 | 19.173 | 19.173 | 19.173 | 0 |
| 1730827800 | 19.5395 | 0.43 | 2.25 | 19.5395 | 19.5395 | 19.5395 | 0 |
| 1730741400 | 19.109 | 0.31 | 1.63 | 19.109 | 19.109 | 19.109 | 0 |
| 1730482200 | 18.8025 | 0.1 | 0.53 | 18.8025 | 18.8025 | 18.8025 | 0 |
| 1730395800 | 18.7035 | -0.03 | -0.16 | 18.7035 | 18.7035 | 18.7035 | 0 |
| 1730309400 | 18.733 | -0.21 | -1.12 | 18.733 | 18.733 | 18.733 | 0 |
| 1730223000 | 18.945 | -0.18 | -0.93 | 18.934 | 19.236 | 18.716 | 226 |
| 1730136600 | 19.122 | 0.15 | 0.78 | 19.122 | 19.122 | 19.122 | 0 |
| 1729873800 | 18.9745 | 0.17 | 0.89 | 18.9745 | 18.9745 | 18.9745 | 0 |
| 1729787400 | 18.808 | -0.17 | -0.91 | 18.808 | 18.808 | 18.808 | 0 |
| 1729701000 | 18.9805 | -0.13 | -0.67 | 18.9805 | 18.9805 | 18.9805 | 0 |
| 1729614600 | 19.109 | 0.31 | 1.67 | 19.109 | 19.109 | 19.109 | 0 |
| 1729528200 | 18.7955 | -0.19 | -0.98 | 18.844 | 18.9615 | 18.7765 | 2320 |
| 1729269000 | 18.982 | 0.97 | 5.41 | 18.982 | 18.982 | 18.982 | 0 |
| 1729182600 | 18.0085 | -0.54 | -2.89 | 18.0085 | 18.0085 | 18.0085 | 0 |
| 1729096200 | 18.545 | 0.14 | 0.77 | 18.545 | 18.545 | 18.545 | 0 |
| 1729009800 | 18.404 | -0.82 | -4.28 | 18.669 | 18.688 | 18.4 | 580 |
| 1728923400 | 19.227 | -0.18 | -0.92 | 19.09 | 19.5785 | 19.09 | 1960 |
| 1728664200 | 19.405 | -0.09 | -0.47 | 19.044 | 19.405 | 18.9325 | 800 |
| 1728577800 | 19.4975 | -0 | -0.02 | 19.516 | 19.673 | 19.19 | 2950 |
| 1728491400 | 19.502 | -1.42 | -6.77 | 19.502 | 19.502 | 19.502 | 0 |
| 1728405000 | 20.918 | -2.07 | -9.00 | 21.18 | 21.2755 | 20.8855 | 3438 |
| 1728318600 | 22.988 | 1.09 | 4.99 | 22.64 | 23.4275 | 22.5835 | 6529 |
| 1728059400 | 21.896 | 0.6 | 2.82 | 21.896 | 21.896 | 21.896 | 0 |
| 1727973000 | 21.2955 | 0.15 | 0.71 | 21.2955 | 21.2955 | 21.2955 | 0 |
| 1727886600 | 21.145 | 1.39 | 7.03 | 21.099 | 21.168 | 21.0105 | 5325 |
| 1727800200 | 19.757 | 0.11 | 0.55 | 19.617 | 19.7885 | 19.462 | 310 |
| 1727713800 | 19.648 | 0.86 | 4.57 | 19.782 | 19.847 | 19.623 | 310 |
| 1727454600 | 18.7885 | 0.35 | 1.88 | 18.904 | 19.098 | 18.627 | 1260 |
| 1727368200 | 18.4415 | 1.3 | 7.56 | 18.372 | 18.465 | 18.371 | 500 |
| 1727281800 | 17.1455 | -0.09 | -0.55 | 17.1455 | 17.1455 | 17.1455 | 0 |
| 1727195400 | 17.2395 | 1.16 | 7.23 | 17.173 | 17.2395 | 17.1435 | 1400 |
| 1727109000 | 16.0765 | 0.12 | 0.73 | 16.0765 | 16.0765 | 16.0765 | 0 |
| 1726849800 | 15.9595 | 0.03 | 0.20 | 15.837 | 16.029 | 15.837 | 100 |
| 1726763400 | 15.927 | 0.15 | 0.95 | 15.927 | 15.927 | 15.927 | 0 |
| 1726677000 | 15.7775 | 0.03 | 0.21 | 15.7775 | 15.7775 | 15.7775 | 0 |
| 1726590600 | 15.7445 | 0.04 | 0.26 | 15.7445 | 15.7445 | 15.7445 | 0 |
| 1726504200 | 15.704 | 0.05 | 0.33 | 15.704 | 15.704 | 15.704 | 0 |
| 1726245000 | 15.6525 | -0.01 | -0.06 | 15.662 | 15.6895 | 15.628 | 800 |
| 1726158600 | 15.6625 | -0.11 | -0.71 | 15.6625 | 15.6625 | 15.6625 | 0 |
| 1726072200 | 15.774 | 0.05 | 0.35 | 15.774 | 15.774 | 15.774 | 0 |
| 1725985800 | 15.719 | -0.06 | -0.36 | 15.719 | 15.719 | 15.719 | 0 |
| 1725899400 | 15.7755 | -0.25 | -1.56 | 15.7755 | 15.7755 | 15.7755 | 0 |
| 1725640200 | 16.024999 | -0.16 | -0.98 | 16.024999 | 16.024999 | 16.024999 | 0 |
| 1725553800 | 16.183 | 0.04 | 0.28 | 16.183 | 16.183 | 16.183 | 0 |
| 1725467400 | 16.1385 | -0.04 | -0.24 | 16.1385 | 16.1385 | 16.1385 | 0 |
| 1725381000 | 16.177499 | 0.05 | 0.33 | 16.155 | 16.183 | 16.1445 | 1187 |
| 1725294600 | 16.123999 | -0.28 | -1.70 | 16.152999 | 16.152999 | 16.122 | 1727 |
| 1725035400 | 16.402999 | 0.16 | 1.01 | 16.402 | 16.408999 | 16.373 | 800 |
| 1724949000 | 16.239 | 0.07 | 0.43 | 16.239 | 16.239 | 16.239 | 0 |
| 1724862600 | 16.1695 | -0.13 | -0.82 | 16.1695 | 16.1695 | 16.1695 | 0 |
| 1724776200 | 16.3035 | -0.18 | -1.07 | 16.3035 | 16.3035 | 16.3035 | 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
