We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.76 | 4.40579710145 | 17.25 | 18.72 | 16.85 | 32165 | 17.96047835 | CS |
| 4 | 2.15 | 13.5561160151 | 15.86 | 18.72 | 14.64 | 34900 | 16.71267667 | CS |
| 12 | -0.63 | -3.37982832618 | 18.64 | 21 | 14.64 | 33507 | 17.71811669 | CS |
| 26 | 0.79 | 4.58768873403 | 17.22 | 21 | 14.64 | 39195 | 18.11622786 | CS |
| 52 | -5.94 | -24.8016701461 | 23.95 | 30.09 | 14.64 | 66011 | 21.08016086 | CS |
| 156 | 3.37 | 23.0191256831 | 14.64 | 30.09 | 7.96 | 43336 | 18.25750939 | CS |
| 260 | 11.02 | 157.65379113 | 6.99 | 30.09 | 1.03 | 39175 | 14.67814818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 18.01 | -0.41 | -2.23 | 18.54 | 18.69 | 18 | 23809 |
| 1722033000 | 18.42 | 0.15 | 0.82 | 18.56 | 18.56 | 17.88 | 15206 |
| 1721946600 | 18.27 | 0.5 | 2.81 | 17.97 | 18.72 | 17.61 | 39620 |
| 1721860200 | 17.77 | -0.25 | -1.39 | 18.13 | 18.14 | 17.54 | 29995 |
| 1721773800 | 18.02 | 0.52 | 2.97 | 17.63 | 18.28 | 17.5 | 41270 |
| 1721687400 | 17.5 | 0.32 | 1.86 | 17.25 | 17.74 | 16.85 | 34733 |
| 1721428200 | 17.18 | -0.19 | -1.09 | 17.41 | 17.54 | 16.92 | 15774 |
| 1721341800 | 17.37 | -0.28 | -1.59 | 17.58 | 17.795 | 17.24 | 25357 |
| 1721255400 | 17.65 | -0.33 | -1.84 | 17.85 | 18.17 | 17.23 | 36065 |
| 1721169000 | 17.98 | 1.33 | 7.99 | 16.91 | 18.23 | 16.735 | 70859 |
| 1721082600 | 16.649999 | 0.44 | 2.71 | 16.27 | 16.86 | 16.27 | 40186 |
| 1720823400 | 16.21 | -0.14 | -0.86 | 16.44 | 16.719999 | 15.65 | 56973 |
| 1720737000 | 16.35 | 0.95 | 6.17 | 15.5 | 16.36 | 15.42 | 39991 |
| 1720650600 | 15.4 | 0.75 | 5.12 | 14.88 | 15.43 | 14.73 | 28498 |
| 1720564200 | 14.65 | -0.4 | -2.66 | 14.95 | 15.06 | 14.64 | 27549 |
| 1720477800 | 15.05 | -0.01 | -0.07 | 15.03 | 15.34 | 14.96 | 27897 |
| 1720218600 | 15.06 | -0.96 | -5.99 | 15.83 | 15.85 | 14.7101 | 46933 |
| 1720040640 | 16.02 | 0.11 | 0.69 | 15.93 | 16.16 | 15.69 | 9531 |
| 1719959400 | 15.91 | 0.33 | 2.12 | 15.58 | 15.92 | 15.39 | 27119 |
| 1719873000 | 15.58 | -0.92 | -5.58 | 15.86 | 16.239999 | 15.3 | 49536 |
| 1719613800 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1719527400 | 16.5 | -0.41 | -2.42 | 16.91 | 16.94 | 16.274999 | 34673 |
| 1719441000 | 16.91 | 0.51 | 3.11 | 16.42 | 16.98 | 16.379999 | 28671 |
| 1719354600 | 16.399999 | 0.41 | 2.56 | 16.059999 | 16.6 | 15.97 | 20759 |
| 1719268200 | 15.99 | 0.02 | 0.13 | 16.05 | 16.305 | 15.98 | 44323 |
| 1719009000 | 15.97 | -0.43 | -2.62 | 16.39 | 16.43 | 15.84 | 50564 |
| 1718922600 | 16.399999 | -0.34 | -2.03 | 16.579999 | 16.75 | 16.25 | 15658 |
| 1718749800 | 16.739999 | 0.05 | 0.30 | 16.7 | 16.94 | 16.579999 | 31115 |
| 1718663400 | 16.69 | 0.39 | 2.39 | 16.1 | 16.8589 | 16.1 | 24511 |
| 1718404200 | 16.3 | -0.37 | -2.22 | 16.399999 | 16.51 | 16.1 | 28044 |
| 1718317800 | 16.67 | -0.44 | -2.57 | 17.04 | 17.04 | 16.57 | 15560 |
| 1718231400 | 17.11 | 0.54 | 3.26 | 16.94 | 17.53 | 16.69 | 25007 |
| 1718145000 | 16.57 | -0.04 | -0.24 | 16.5 | 16.785 | 16.48 | 15141 |
| 1718058600 | 16.61 | -0.42 | -2.47 | 16.7 | 16.9499 | 16.52 | 37892 |
| 1717799400 | 17.03 | -0.19 | -1.10 | 17.09 | 17.31 | 16.6889 | 33101 |
| 1717713000 | 17.22 | -0.32 | -1.82 | 17.52 | 17.73 | 17.09 | 16279 |
| 1717626600 | 17.54 | -0.67 | -3.68 | 18.11 | 18.28 | 17.46 | 32342 |
| 1717540200 | 18.21 | -0.51 | -2.72 | 18.87 | 18.87 | 17.88 | 22228 |
| 1717453800 | 18.72 | -0.52 | -2.70 | 19.39 | 19.39 | 18.39 | 53867 |
| 1717194600 | 19.24 | 0.19 | 1.00 | 19.03 | 19.28 | 18.72 | 26799 |
| 1717108200 | 19.05 | 0.01 | 0.05 | 19.38 | 19.52 | 19.03 | 29576 |
| 1717021800 | 19.04 | -0.94 | -4.70 | 19.62 | 19.84 | 18.98 | 33824 |
| 1716935400 | 19.98 | 0.2 | 1.01 | 19.88 | 20 | 19.3441 | 39805 |
| 1716589800 | 19.78 | 0.79 | 4.16 | 19.09 | 19.89 | 18.83 | 24082 |
| 1716503400 | 18.99 | -0.01 | -0.05 | 18.87 | 19.04 | 18.44 | 29214 |
| 1716417000 | 19 | 0.11 | 0.58 | 18.82 | 19 | 18.11 | 33368 |
| 1716330600 | 18.89 | 0.2 | 1.07 | 18.56 | 19.11 | 18.24 | 37263 |
| 1716244200 | 18.69 | -0.16 | -0.85 | 18.76 | 18.92 | 18.47 | 32186 |
| 1715985000 | 18.85 | -1.28 | -6.36 | 20.29 | 20.29 | 18.81 | 34281 |
| 1715898600 | 20.13 | 0.36 | 1.82 | 19.42 | 20.13 | 19.2993 | 36552 |
| 1715812200 | 19.77 | 0.75 | 3.94 | 19.53 | 19.91 | 19.06 | 19766 |
| 1715725800 | 19.02 | -0.65 | -3.30 | 20.02 | 20.02 | 19.02 | 55812 |
| 1715639400 | 19.67 | -0.38 | -1.90 | 20.15 | 21 | 19.65 | 86194 |
| 1715380200 | 20.05 | 0.44 | 2.24 | 19.66 | 20.07 | 19.46 | 30231 |
| 1715293800 | 19.61 | -0.01 | -0.05 | 19.45 | 19.92 | 19.23 | 29608 |
| 1715207400 | 19.62 | 1.54 | 8.52 | 18.31 | 19.63 | 18.25 | 37075 |
| 1715121000 | 18.08 | -1.23 | -6.37 | 17.81 | 19.33 | 17.81 | 24344 |
| 1715034600 | 19.31 | 0.76 | 4.10 | 18.64 | 19.31 | 18.275 | 43610 |
| 1714775400 | 18.55 | 0.59 | 3.29 | 18.09 | 18.55 | 17.91 | 22576 |
| 1714689000 | 17.96 | 0.03 | 0.17 | 17.91 | 18.0568 | 17.67 | 27526 |
| 1714602600 | 17.93 | -0.09 | -0.50 | 18.24 | 18.24 | 17.85 | 22615 |
| 1714516200 | 18.02 | -0.98 | -5.16 | 19.13 | 19.23 | 17.98 | 43087 |
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
