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 | 20.348 | 0.16 | 0.77 | 20.249 | 20.548 | 19.989 | 322 |
| 1732815000 | 20.192 | 0.2 | 1.00 | 20.143 | 20.2015 | 20.0875 | 773 |
| 1732728600 | 19.993 | -0.12 | -0.59 | 20.248 | 21.8695 | 17.93 | 775 |
| 1732642200 | 20.111 | 0.18 | 0.89 | 20.111 | 20.111 | 20.111 | 67 |
| 1732555800 | 19.9335 | 0.29 | 1.45 | 19.963 | 22 | 17.949 | 4237 |
| 1732296600 | 19.648 | 0.16 | 0.81 | 19.621 | 21.1155 | 17.6555 | 4866 |
| 1732210200 | 19.49 | 0.7 | 3.74 | 19.117 | 21.213 | 17.055 | 123 |
| 1732123800 | 18.7875 | -0.32 | -1.70 | 19.447 | 19.838 | 17.085 | 1669 |
| 1732037400 | 19.1115 | 0.02 | 0.10 | 19.1115 | 19.1115 | 19.1115 | 70 |
| 1731951000 | 19.0925 | 0.12 | 0.64 | 18.886 | 19.324 | 16.813 | 711 |
| 1731691800 | 18.971 | -0.96 | -4.79 | 19.265 | 21.3425 | 18.813 | 953 |
| 1731605400 | 19.926 | -0.18 | -0.90 | 20.018 | 20.5775 | 18.01 | 148 |
| 1731519000 | 20.107 | 0.13 | 0.67 | 19.797 | 21.884 | 18.23 | 378 |
| 1731432600 | 19.9735 | -0.27 | -1.34 | 20.117 | 22.114 | 18.044 | 2803 |
| 1731346200 | 20.2445 | 0.14 | 0.69 | 20.353 | 20.4275 | 19.7605 | 1315 |
| 1731087000 | 20.105 | 0.29 | 1.46 | 19.976 | 20.408 | 18.0085 | 1129 |
| 1731000600 | 19.816 | 0.63 | 3.31 | 19.482 | 21.7185 | 17.627 | 1643 |
| 1730914200 | 19.182 | 1.26 | 7.06 | 19.276 | 21.085 | 17.112 | 2504 |
| 1730827800 | 17.9175 | 0.32 | 1.84 | 17.483 | 19.6205 | 16.0185 | 755 |
| 1730741400 | 17.5945 | -0.22 | -1.26 | 17.645 | 18.073 | 15.8065 | 541 |
| 1730482200 | 17.819 | 0.14 | 0.81 | 17.532 | 19.5105 | 15.9435 | 3720 |
| 1730395800 | 17.6755 | -1.05 | -5.59 | 18.044 | 20.0965 | 16.262 | 219 |
| 1730309400 | 18.7215 | 0.09 | 0.47 | 18.707 | 20.576 | 16.756499 | 104 |
| 1730223000 | 18.6335 | -0.02 | -0.12 | 18.595 | 20.4655 | 17.995 | 416 |
| 1730136600 | 18.6555 | -0.11 | -0.58 | 18.72 | 18.8205 | 18.5185 | 324 |
| 1729873800 | 18.765 | 0.34 | 1.85 | 18.943 | 18.973 | 18.6895 | 241 |
| 1729787400 | 18.425 | -0.01 | -0.05 | 18.618 | 18.828 | 18.102 | 277 |
| 1729701000 | 18.435 | -0.3 | -1.61 | 18.435 | 18.435 | 18.435 | 41 |
| 1729614600 | 18.737 | 0.1 | 0.51 | 18.756 | 18.8515 | 18.511 | 495 |
| 1729528200 | 18.641 | -0.36 | -1.88 | 18.889 | 19.309 | 18.5765 | 106 |
| 1729269000 | 18.9985 | 0.01 | 0.05 | 18.838 | 19.4295 | 18.3975 | 958 |
| 1729182600 | 18.9895 | 0.34 | 1.83 | 18.847 | 19.627 | 18.473 | 496 |
| 1729096200 | 18.6475 | -0.2 | -1.04 | 18.61 | 18.755 | 18.479 | 2460 |
| 1729009800 | 18.8435 | -0.04 | -0.23 | 19.045 | 20.4575 | 18.5355 | 1658 |
| 1728923400 | 18.886 | 0.33 | 1.76 | 18.551 | 20.836 | 16.729 | 3212 |
| 1728664200 | 18.56 | 0.23 | 1.27 | 18.601 | 18.681 | 18.5145 | 163 |
| 1728577800 | 18.3275 | 0.07 | 0.39 | 18.364 | 20.16 | 16.402 | 683 |
| 1728491400 | 18.256 | 0.35 | 1.96 | 17.865 | 19.894 | 17.4155 | 763 |
| 1728405000 | 17.9055 | 0.01 | 0.07 | 17.521 | 19.755 | 15.796 | 651 |
| 1728318600 | 17.8925 | 0.24 | 1.35 | 17.808 | 18.2285 | 17.7565 | 461 |
| 1728059400 | 17.6545 | 0.1 | 0.55 | 17.534 | 19.469 | 15.8915 | 401 |
| 1727973000 | 17.5585 | -0.18 | -0.99 | 17.5585 | 17.5585 | 17.5585 | 175 |
| 1727886600 | 17.734 | 0.16 | 0.90 | 17.584 | 19.3285 | 15.543 | 617 |
| 1727800200 | 17.5755 | -0.39 | -2.16 | 18.153 | 19.601 | 15.929 | 2525 |
| 1727713800 | 17.963 | -0.15 | -0.83 | 17.963 | 17.963 | 17.963 | 76 |
| 1727454600 | 18.113 | 0.18 | 0.98 | 18.003 | 19.9255 | 16.245999 | 824 |
| 1727368200 | 17.938 | 0.06 | 0.32 | 18.261 | 18.535 | 16.3445 | 312 |
| 1727281800 | 17.88 | 0.07 | 0.40 | 17.95 | 19.4485 | 16.0915 | 380 |
| 1727195400 | 17.808 | 0.01 | 0.07 | 17.896 | 18.3445 | 17.3245 | 1902 |
| 1727109000 | 17.796 | 0.32 | 1.85 | 17.796 | 17.796 | 17.796 | 91 |
| 1726849800 | 17.473 | -0.37 | -2.06 | 17.693 | 18.1505 | 17.363 | 584 |
| 1726763400 | 17.8405 | 0.75 | 4.38 | 17.763 | 19.7075 | 16.013 | 15896 |
| 1726677000 | 17.0925 | -0.21 | -1.24 | 17.204 | 17.4485 | 16.7455 | 620 |
| 1726590600 | 17.3065 | 0.38 | 2.23 | 17.113 | 17.7525 | 15.525 | 915 |
| 1726504200 | 16.929 | -0.12 | -0.70 | 17.016 | 17.4215 | 16.555 | 1480 |
| 1726245000 | 17.049 | 0.61 | 3.74 | 16.903 | 18.3625 | 15.25 | 316 |
| 1726158600 | 16.434 | 1.11 | 7.22 | 16.434 | 16.434 | 16.434 | 73 |
| 1726072200 | 15.328 | -0.45 | -2.87 | 15.794 | 17.446 | 13.62 | 62 |
| 1725985800 | 15.781 | 0.26 | 1.65 | 15.781 | 15.781 | 15.781 | 66 |
| 1725899400 | 15.525 | 0.21 | 1.38 | 15.48 | 17.192 | 13.909 | 334 |
| 1725640200 | 15.3135 | -0.57 | -3.61 | 15.792 | 17.4325 | 14.182 | 515 |
| 1725553800 | 15.8875 | -0.37 | -2.29 | 16.279 | 17.958 | 14.463 | 1545 |
| 1725467400 | 16.26 | -0.4 | -2.41 | 16.059999 | 17.9955 | 14.5055 | 1913 |
| 1725381000 | 16.6615 | -0.73 | -4.21 | 16.6615 | 16.6615 | 16.6615 | 50 |
| 1725294600 | 17.393 | 0.43 | 2.53 | 17.382 | 17.4255 | 17.2815 | 54 |
| 1725035400 | 16.964 | -0.27 | -1.54 | 17.134 | 18.9675 | 16.866 | 436 |
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
