We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -1.5 | -7.71208226221 | 19.45 | 19.76 | 17.8228 | 373252 | 18.68091843 | CS |
| 4 | -2.3 | -11.3580246914 | 20.25 | 20.51 | 17.8228 | 330124 | 19.57551387 | CS |
| 12 | -0.5 | -2.71002710027 | 18.45 | 20.51 | 16.637972 | 383079 | 18.56723111 | CS |
| 26 | -4.09 | -18.557168784 | 22.04 | 23.35 | 16.3 | 442836 | 19.34451491 | CS |
| 52 | -0.3351 | -1.83263969024 | 18.2851 | 26.47 | 16.3 | 520635 | 20.45731057 | CS |
| 156 | 6.81 | 61.131059246 | 11.14 | 26.47 | 9.4 | 424292 | 15.89540651 | CS |
| 260 | 8.6812 | 93.66045227 | 9.2688 | 26.47 | 7.5 | 437547 | 15.42906885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 17.95 | -0.54 | -2.92 | 18.44 | 18.68 | 17.8228 | 343936 |
| 1730409780 | 18.4899 | -0.07 | -0.38 | 18.4 | 18.8 | 18.234 | 269025 |
| 1730323500 | 18.5599 | 0.23 | 1.25 | 18.3 | 18.8432 | 18.16 | 406261 |
| 1730237280 | 18.33 | -0.75 | -3.93 | 19.15 | 19.18 | 18.29 | 476253 |
| 1730150880 | 19.0799 | 0.04 | 0.21 | 19.76 | 19.76 | 18.53 | 276589 |
| 1729891500 | 19.04 | -0.33 | -1.70 | 19.45 | 19.45 | 18.92 | 438134 |
| 1729805160 | 19.37 | -0.13 | -0.67 | 20 | 20 | 19.17 | 258806 |
| 1729718940 | 19.5 | -0.64 | -3.18 | 20.09 | 20.35 | 19.25 | 400528 |
| 1729632300 | 20.14 | 0.25 | 1.26 | 19.9 | 20.32 | 19.71 | 437027 |
| 1729545600 | 19.89 | -0.18 | -0.90 | 20.38 | 20.43 | 19.8 | 364434 |
| 1729286400 | 20.07 | 0.04 | 0.20 | 20.48 | 20.51 | 20.03 | 322762 |
| 1729200000 | 20.03 | -0.16 | -0.79 | 20.5 | 20.5 | 20.015 | 466719 |
| 1729113960 | 20.19 | 0.75 | 3.86 | 19.72 | 20.48 | 19.72 | 514827 |
| 1729027680 | 19.44 | -0.51 | -2.56 | 19.85 | 19.95 | 19.38 | 334838 |
| 1728941220 | 19.95 | 0.33 | 1.68 | 19.75 | 20.03 | 19.32 | 138573 |
| 1728681900 | 19.62 | -0.01 | -0.07 | 19.9 | 19.9 | 19.35 | 292388 |
| 1728595560 | 19.633 | -0.48 | -2.37 | 20 | 20.08 | 19.58 | 263259 |
| 1728508800 | 20.1095 | -0.31 | -1.52 | 20.45 | 20.45 | 20.08 | 168998 |
| 1728422580 | 20.42 | 0.16 | 0.80 | 20.355 | 20.4299 | 19.9 | 269290 |
| 1728336000 | 20.257 | -0.05 | -0.26 | 20.3 | 20.35 | 19.92 | 353230 |
| 1728077220 | 20.31 | 0.11 | 0.54 | 20.25 | 20.33 | 19.98 | 150541 |
| 1727990760 | 20.2 | 0.05 | 0.25 | 20.08 | 20.28 | 19.91 | 180003 |
| 1727904000 | 20.15 | 0.26 | 1.31 | 19.89 | 20.2 | 19.7 | 228059 |
| 1727818140 | 19.89 | 0.53 | 2.71 | 19.5534 | 20 | 19.47 | 269970 |
| 1727731380 | 19.365 | -0.35 | -1.75 | 19.4407 | 19.715 | 19.275 | 374648 |
| 1727472000 | 19.71 | -0.14 | -0.70 | 19.5 | 20 | 19.444 | 643978 |
| 1727386200 | 19.8499 | -0.01 | -0.05 | 20 | 20 | 19.4457 | 451331 |
| 1727299200 | 19.86 | 0.11 | 0.56 | 20.25 | 20.25 | 19.37 | 433525 |
| 1727212800 | 19.7495 | 0.14 | 0.71 | 20 | 20 | 19.49 | 493332 |
| 1727126940 | 19.61 | 0.79 | 4.19 | 18.99 | 19.633 | 18.83 | 804252 |
| 1726867200 | 18.8213 | 0.64 | 3.50 | 18.59 | 18.95 | 18.1 | 626700 |
| 1726781220 | 18.185 | 0.58 | 3.32 | 18 | 18.5 | 17.57 | 311928 |
| 1726694460 | 17.6 | -0.21 | -1.18 | 17.85 | 18.1 | 17.4 | 216368 |
| 1726608240 | 17.8101 | -0.2 | -1.11 | 18.04 | 18.2 | 17.55 | 188870 |
| 1726521720 | 18.01 | 0.49 | 2.80 | 17.515 | 18.1 | 17.32 | 184003 |
| 1726262940 | 17.52 | -0.39 | -2.18 | 18.15 | 18.15 | 17.27 | 316351 |
| 1726176540 | 17.91 | -0.11 | -0.61 | 17.82 | 18.5 | 17.75 | 347314 |
| 1726090140 | 18.02 | 0.71 | 4.10 | 17.25 | 18.26 | 17.1 | 550185 |
| 1726003500 | 17.31 | 0.19 | 1.11 | 17.12 | 17.64 | 17.1 | 298230 |
| 1725917160 | 17.12 | 0.27 | 1.60 | 17.1 | 17.22 | 16.86 | 441455 |
| 1725658020 | 16.85 | -0.82 | -4.64 | 17.637 | 17.68 | 16.69 | 985299 |
| 1725571440 | 17.67 | -0.51 | -2.81 | 17.9658 | 18.24 | 17.39 | 265861 |
| 1725485040 | 18.18 | 0.84 | 4.84 | 17.25 | 18.205 | 17.207564 | 414768 |
| 1725398880 | 17.34 | -0.95 | -5.19 | 17.7 | 18.27 | 17.25 | 410035 |
| 1725053340 | 18.29 | 0.29 | 1.61 | 18.02 | 18.42 | 17.91 | 120483 |
| 1724966400 | 18 | -0.39 | -2.11 | 18.28 | 18.85 | 17.83 | 198793 |
| 1724880360 | 18.3887 | -0.38 | -2.03 | 18.85 | 18.85 | 17.91 | 240712 |
| 1724794080 | 18.77 | 0 | 0.00 | 19.02 | 19.02 | 18.04 | 345499 |
| 1724707740 | 18.77 | 0.05 | 0.27 | 19 | 19.23 | 18.58 | 358115 |
| 1724448480 | 18.72 | 0.99 | 5.58 | 18.46 | 18.97 | 18.13 | 741649 |
| 1724362140 | 17.73 | 0.41 | 2.37 | 17.5 | 17.78 | 17.33 | 298863 |
| 1724275380 | 17.32 | 0.24 | 1.40 | 17 | 17.32 | 17 | 246069 |
| 1724188800 | 17.0815 | 0.22 | 1.31 | 17.01 | 17.28 | 16.86 | 327647 |
| 1724102880 | 16.8599 | -0.24 | -1.40 | 17.01 | 17.45 | 16.637972 | 1983694 |
| 1723843740 | 17.1 | -0.31 | -1.78 | 17.42 | 17.6199 | 17.02 | 423370 |
| 1723756860 | 17.41 | -0.36 | -2.03 | 17.86 | 17.9 | 17.38 | 353287 |
| 1723670820 | 17.77 | 0.11 | 0.62 | 17.4 | 18.19 | 17.4 | 255992 |
| 1723584360 | 17.66 | 0.61 | 3.58 | 17.17 | 17.79 | 17.17 | 159772 |
| 1723497900 | 17.05 | -0.65 | -3.67 | 17.48 | 18 | 17.04 | 303700 |
| 1723238400 | 17.7 | -0.55 | -3.01 | 18.45 | 18.45 | 17.56 | 205062 |
| 1723152000 | 18.25 | 0.45 | 2.53 | 18.22 | 18.39 | 17.83 | 278829 |
| 1723065720 | 17.8 | 0.35 | 2.01 | 17.8 | 18.09 | 17.45 | 346115 |
| 1722979800 | 17.45 | 0.44 | 2.59 | 17 | 17.55 | 16.9 | 379671 |
| 1722893340 | 17.01 | -0.27 | -1.56 | 16.67 | 17.15 | 16.3 | 554913 |
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
