Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 15.763 | -0.54 | -3.33 | 16.332 | 16.411 | 15.719 | 28231 |
| 1732296600 | 16.306 | -0.13 | -0.82 | 16.616 | 16.832 | 16.302 | 157146 |
| 1732210200 | 16.44 | -0.05 | -0.32 | 16.546 | 16.77 | 16.198 | 8553 |
| 1732123800 | 16.492 | -0.08 | -0.46 | 16.732 | 16.797 | 16.155 | 27386 |
| 1732037400 | 16.568 | -0.1 | -0.59 | 16.762 | 16.859 | 16.291 | 24266 |
| 1731951000 | 16.666 | 0.49 | 3.00 | 16.198 | 16.754999 | 16.139 | 9325 |
| 1731691800 | 16.18 | 0.07 | 0.45 | 16.11 | 16.585999 | 16.013 | 10353 |
| 1731605400 | 16.108 | 0.21 | 1.31 | 15.824 | 16.167 | 15.553 | 20211 |
| 1731519000 | 15.9 | -0.3 | -1.84 | 16.123999 | 16.565 | 15.9 | 13661 |
| 1731432600 | 16.198 | 0.01 | 0.08 | 16 | 16.636 | 16 | 22771 |
| 1731346200 | 16.184999 | -0.86 | -5.03 | 17.022 | 17.319 | 16.107 | 22101 |
| 1731087000 | 17.043 | -0.35 | -2.03 | 17.284 | 19.077 | 16.981 | 4118 |
| 1731000600 | 17.397 | 0.19 | 1.10 | 17.44 | 19.183 | 17.115 | 2115 |
| 1730914200 | 17.207 | -0.48 | -2.70 | 17.578 | 18.963 | 16.295 | 31415 |
| 1730827800 | 17.684 | 0.27 | 1.54 | 17.686 | 17.955 | 17.645 | 6520 |
| 1730741400 | 17.415 | -0.17 | -0.99 | 17.524 | 17.845 | 17.358 | 14392 |
| 1730482200 | 17.589 | 0.15 | 0.83 | 17.736 | 18.005 | 17.468 | 8008 |
| 1730395800 | 17.444 | -0.43 | -2.42 | 17.98 | 19.457 | 17.272 | 19851 |
| 1730309400 | 17.877 | -1.52 | -7.83 | 19.498 | 19.626 | 17.74 | 83801 |
| 1730223000 | 19.395 | 0.72 | 3.86 | 20.54 | 20.54 | 18.869 | 3686 |
| 1730136600 | 18.674 | -0.14 | -0.74 | 18.926 | 19.817 | 18.422 | 23798 |
| 1729873800 | 18.814 | 0.25 | 1.32 | 19.012 | 19.823 | 18.327 | 23217 |
| 1729787400 | 18.569 | 0.47 | 2.59 | 19.118 | 20.014 | 18.412 | 2411 |
| 1729701000 | 18.101 | -0.41 | -2.23 | 18.686 | 18.686 | 18.056 | 58104 |
| 1729614600 | 18.513 | 0.41 | 2.27 | 18.288 | 18.728 | 18.205 | 57275 |
| 1729528200 | 18.102 | 0.56 | 3.20 | 17.602 | 19.51 | 17.602 | 27772 |
| 1729269000 | 17.54 | 0.75 | 4.46 | 16.9 | 17.541 | 16.805 | 12088 |
| 1729182600 | 16.791 | 0.08 | 0.50 | 16.629999 | 16.836 | 16.491 | 3649 |
| 1729096200 | 16.707 | 0.27 | 1.65 | 16.726 | 17.028 | 16.649999 | 1981 |
| 1729009800 | 16.436 | 0.11 | 0.69 | 16.364 | 16.547 | 16.283999 | 40 |
| 1728923400 | 16.324 | -0.33 | -2.01 | 16.538 | 17.104 | 16.072 | 9888 |
| 1728664200 | 16.658 | 0.47 | 2.90 | 16.57 | 17.265 | 16.385 | 6729 |
| 1728577800 | 16.187999 | 0.38 | 2.44 | 15.958 | 16.236 | 15.9 | 4386 |
| 1728491400 | 15.803 | 0.12 | 0.75 | 15.762 | 15.834 | 15.762 | 393 |
| 1728405000 | 15.686 | -0.25 | -1.59 | 15.824 | 16.878 | 15.634 | 5464 |
| 1728318600 | 15.939 | -0.52 | -3.15 | 16.149999 | 17.256 | 15.834 | 1850 |
| 1728059400 | 16.457 | 0.56 | 3.50 | 16.303999 | 16.601 | 14.896 | 4889 |
| 1727973000 | 15.901 | -0.1 | -0.63 | 16.134 | 16.165 | 14.704 | 9948 |
| 1727886600 | 16.001999 | 0.62 | 4.03 | 15.948 | 16.357 | 14.835 | 38776 |
| 1727800200 | 15.382 | -0.84 | -5.19 | 15.95 | 16.289 | 15.123 | 440350 |
| 1727713800 | 16.224 | -0.26 | -1.57 | 16.296 | 16.296 | 15.728 | 11570 |
| 1727454600 | 16.483 | -0.53 | -3.13 | 16.826 | 16.945 | 15.435 | 3633 |
| 1727368200 | 17.015 | 0.24 | 1.44 | 16.8 | 17.116 | 14.915 | 36956 |
| 1727281800 | 16.774 | 0.47 | 2.91 | 16.564 | 16.856 | 15.367 | 2289 |
| 1727195400 | 16.3 | 0.13 | 0.78 | 15.958 | 16.48 | 15.213 | 1142 |
| 1727109000 | 16.174 | 0.13 | 0.80 | 16.16 | 16.414 | 15.114 | 5113 |
| 1726849800 | 16.045 | -0.24 | -1.44 | 16.143999 | 16.221 | 15.99 | 14574 |
| 1726763400 | 16.28 | 0.68 | 4.33 | 15.866 | 16.375 | 14.956 | 9787 |
| 1726677000 | 15.604 | -0.22 | -1.37 | 15.774 | 15.804 | 14.285 | 4092 |
| 1726590600 | 15.82 | -0.03 | -0.17 | 15.95 | 16.006 | 15.724 | 35026 |
| 1726504200 | 15.847 | 0.03 | 0.19 | 16.1 | 16.216999 | 15.817 | 39382 |
| 1726245000 | 15.817 | 0.94 | 6.31 | 15.47 | 15.86 | 14.307 | 17755 |
| 1726158600 | 14.878 | 0.96 | 6.89 | 14.29 | 15.152 | 13.686 | 1443 |
| 1726072200 | 13.919 | 0.32 | 2.35 | 13.919 | 13.919 | 13.919 | 0 |
| 1725985800 | 13.599 | -0.07 | -0.49 | 13.624 | 13.922 | 13.422 | 2370 |
| 1725899400 | 13.666 | -0.01 | -0.04 | 13.656 | 13.893 | 13.368 | 4395 |
| 1725640200 | 13.672 | -0.8 | -5.54 | 14.014 | 14.221 | 13.361 | 1185 |
| 1725553800 | 14.474 | 0.5 | 3.60 | 13.88 | 14.474 | 13.458 | 4134 |
| 1725467400 | 13.971 | 0.06 | 0.41 | 13.92 | 14.661 | 13.44 | 11500 |
| 1725381000 | 13.914 | -0.62 | -4.24 | 14.476 | 14.864 | 13.841 | 8775 |
| 1725294600 | 14.53 | -0.05 | -0.36 | 14.5 | 14.883 | 14.44 | 33985 |
| 1725035400 | 14.582 | -0.25 | -1.70 | 14.742 | 14.984 | 14.493 | 1651 |
| 1724949000 | 14.834 | 0.18 | 1.20 | 14.794 | 15.014 | 14.474 | 5148 |
| 1724862600 | 14.658 | -0.45 | -2.99 | 14.93 | 15.093 | 14.534 | 2643 |
| 1724776200 | 15.11 | -0.2 | -1.29 | 15.19 | 15.232 | 14.677 | 5830 |
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
