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 | -2.56 | -14.2618384401 | 17.95 | 18.288 | 15.26 | 296129 | 16.54039235 | SP |
| 4 | -1.72 | -10.0526008182 | 17.11 | 18.288 | 15.26 | 247916 | 17.03688818 | SP |
| 12 | -1.76 | -10.2623906706 | 17.15 | 18.288 | 15.26 | 196950 | 17.00774731 | SP |
| 26 | -7.2 | -31.8725099602 | 22.59 | 24.28 | 15.26 | 225243 | 19.44553387 | SP |
| 52 | -4.71 | -23.4328358209 | 20.1 | 24.28 | 15.26 | 167443 | 19.77515976 | SP |
| 156 | -4.71 | -23.4328358209 | 20.1 | 24.28 | 15.26 | 167443 | 19.77515976 | SP |
| 260 | -4.71 | -23.4328358209 | 20.1 | 24.28 | 15.26 | 167443 | 19.77515976 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 15.46 | -0.33 | -2.09 | 16.2 | 16.2 | 15.26 | 361169 |
| 1721255400 | 15.79 | -1.75 | -9.98 | 16.88 | 16.88 | 15.76 | 433328 |
| 1721169000 | 17.54 | -0.21 | -1.18 | 17.81 | 17.81 | 17.2481 | 223947 |
| 1721082600 | 17.75 | -0.13 | -0.73 | 18.08 | 18.16 | 17.6101 | 124116 |
| 1720823400 | 17.88 | -0.08 | -0.45 | 17.95 | 18.288 | 17.8 | 284726 |
| 1720737000 | 17.96 | 0.01 | 0.06 | 17.93 | 18.0683 | 17.56 | 182880 |
| 1720650600 | 17.95 | 0.48 | 2.75 | 17.6 | 18.02 | 17.52 | 349853 |
| 1720564200 | 17.47 | -0.06 | -0.34 | 17.46 | 17.6418 | 17.2663 | 268611 |
| 1720477800 | 17.53 | 0.53 | 3.12 | 17.28 | 17.53 | 17.1 | 351350 |
| 1720218600 | 17 | -0.42 | -2.41 | 16.88 | 17.1 | 16.85 | 278180 |
| 1720040640 | 17.42 | 0 | 0.00 | 17.4 | 17.4897 | 17.2583 | 164134 |
| 1719959400 | 17.42 | 0.64 | 3.81 | 16.82 | 17.42 | 16.69 | 317594 |
| 1719873000 | 16.78 | -0.39 | -2.27 | 17.15 | 17.15 | 16.3501 | 394114 |
| 1719613800 | 17.17 | 0.29 | 1.72 | 16.99 | 17.5 | 16.88 | 392388 |
| 1719527400 | 16.88 | 0.23 | 1.38 | 16.67 | 16.9473 | 16.629999 | 119248 |
| 1719441000 | 16.649999 | -0.25 | -1.48 | 16.95 | 16.95 | 16.48 | 156076 |
| 1719354600 | 16.9 | 0.04 | 0.24 | 16.98 | 16.98 | 16.55 | 106827 |
| 1719268200 | 16.86 | -0.06 | -0.35 | 16.87 | 17.07 | 16.66 | 126199 |
| 1719009000 | 16.92 | 0.05 | 0.30 | 17.11 | 17.11 | 16.5422 | 147788 |
| 1718922600 | 16.87 | 0.71 | 4.39 | 16.27 | 17.1899 | 16.27 | 499341 |
| 1718749800 | 16.16 | -0.38 | -2.30 | 16.44 | 16.44 | 16.075 | 211844 |
| 1718663400 | 16.54 | -0.05 | -0.30 | 16.53 | 16.6 | 16.137 | 170859 |
| 1718404200 | 16.59 | 0 | 0.00 | 16.59 | 16.7 | 16.46 | 160485 |
| 1718317800 | 16.59 | -0.05 | -0.30 | 16.649999 | 16.86 | 16.329999 | 164444 |
| 1718231400 | 16.64 | 0.13 | 0.79 | 16.59 | 16.805 | 16.4705 | 198055 |
| 1718145000 | 16.51 | -0.08 | -0.48 | 16.66 | 16.7 | 16.27 | 239899 |
| 1718058600 | 16.59 | -0.71 | -4.10 | 16.86 | 17.1 | 16.53 | 414188 |
| 1717799400 | 17.3 | 0.19 | 1.10 | 17.14 | 17.33 | 17.0901 | 186891 |
| 1717713000 | 17.1113 | -0.75 | -4.19 | 17.03 | 17.25 | 16.81 | 138511 |
| 1717626600 | 17.86 | 0.54 | 3.15 | 17.5 | 17.92 | 17.43 | 278056 |
| 1717540200 | 17.315 | -0.39 | -2.18 | 17.6 | 17.65 | 17.21 | 167050 |
| 1717453800 | 17.7 | -0.07 | -0.39 | 18 | 18.0487 | 17.36 | 174902 |
| 1717194600 | 17.77 | -0.13 | -0.73 | 17.88 | 18.1039 | 17.25 | 100067 |
| 1717108200 | 17.9 | 0.21 | 1.19 | 17.88 | 18.0363 | 17.61 | 105063 |
| 1717021800 | 17.69 | -0.45 | -2.48 | 18 | 18 | 17.5 | 136614 |
| 1716935400 | 18.14 | 0.41 | 2.31 | 17.97 | 18.23 | 17.65 | 51623 |
| 1716589800 | 17.73 | 0.62 | 3.62 | 17.22 | 17.81 | 17.065 | 120064 |
| 1716503400 | 17.11 | -0.41 | -2.34 | 17.94 | 18.15 | 16.85 | 156969 |
| 1716417000 | 17.52 | 0.07 | 0.40 | 17.64 | 17.85 | 17.38 | 164826 |
| 1716330600 | 17.45 | -0.11 | -0.63 | 17.59 | 17.59 | 17.321 | 131464 |
| 1716244200 | 17.56 | 0.19 | 1.09 | 17.43 | 17.75 | 17.4 | 115474 |
| 1715985000 | 17.37 | -0.02 | -0.12 | 17.4 | 17.43 | 17.215 | 150744 |
| 1715898600 | 17.39 | 0.16 | 0.93 | 17.3 | 17.4 | 17.29 | 74184 |
| 1715812200 | 17.23 | 0.46 | 2.74 | 16.8 | 17.2497 | 16.8 | 112891 |
| 1715725800 | 16.77 | 0.28 | 1.70 | 16.34 | 16.78 | 16.3215 | 87006 |
| 1715639400 | 16.489999 | -0.11 | -0.66 | 16.57 | 16.7177 | 16.46 | 105503 |
| 1715380200 | 16.6 | 0.02 | 0.12 | 16.649999 | 16.8899 | 16.51 | 108114 |
| 1715293800 | 16.579999 | -0.02 | -0.12 | 16.6 | 16.649999 | 16.479299 | 183759 |
| 1715207400 | 16.6 | -0.03 | -0.18 | 16.51 | 16.669899 | 16.51 | 197230 |
| 1715121000 | 16.629999 | 0.03 | 0.18 | 16.55 | 16.7 | 16.55 | 119711 |
| 1715034600 | 16.6 | -0.2 | -1.19 | 16.42 | 16.649999 | 16.3784 | 156251 |
| 1714775400 | 16.8 | 0.35 | 2.13 | 16.649999 | 16.86 | 16.54 | 252063 |
| 1714689000 | 16.45 | 0.04 | 0.24 | 16.5 | 16.53 | 15.88 | 182817 |
| 1714602600 | 16.41 | -1.13 | -6.44 | 16.66 | 16.9711 | 16.02 | 301439 |
| 1714516200 | 17.54 | -0.1 | -0.57 | 17.8 | 17.8 | 17.5101 | 107682 |
| 1714429800 | 17.64 | 0.28 | 1.61 | 17.66 | 17.67 | 17.33 | 160513 |
| 1714170600 | 17.36 | 0.27 | 1.58 | 17.15 | 17.4962 | 17.15 | 130715 |
| 1714084200 | 17.09 | 0.18 | 1.06 | 16.719999 | 17.1696 | 16.7 | 95708 |
| 1713997800 | 16.91 | -0.02 | -0.12 | 17.2 | 17.28 | 16.81 | 142560 |
| 1713911400 | 16.93 | 0.36 | 2.17 | 17 | 17 | 16.68 | 162469 |
| 1713825000 | 16.57 | 0.32 | 1.97 | 16.44 | 16.64 | 16.239999 | 185187 |
| 1713565800 | 16.25 | -0.92 | -5.36 | 17 | 17.056 | 16.18 | 275546 |
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
