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 | -1.435 | -8.46108490566 | 16.96 | 17.35 | 15.44 | 5979612 | 16.11470473 | SP |
| 4 | -1.695 | -9.84320557491 | 17.22 | 18.675 | 15.44 | 5268894 | 16.78103456 | SP |
| 12 | 2.465 | 18.8744257274 | 13.06 | 20.2276 | 12.15 | 4110485 | 15.95439554 | SP |
| 26 | -6.005 | -27.891314445 | 21.53 | 21.8275 | 11.24 | 2680743 | 16.23211438 | SP |
| 52 | -9.385 | -37.6756322762 | 24.91 | 30.18 | 11.24 | 1783189 | 18.0799243 | SP |
| 156 | -4.875 | -23.8970588235 | 20.4 | 30.18 | 11.24 | 1395456 | 18.27706642 | SP |
| 260 | -4.875 | -23.8970588235 | 20.4 | 30.18 | 11.24 | 1395456 | 18.27706642 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 15.81 | -0.13 | -0.82 | 16.09 | 16.25 | 15.44 | 4573549 |
| 1734391800 | 15.94 | 0.26 | 1.66 | 15.94 | 16.314028 | 15.93 | 5940099 |
| 1734132600 | 15.68 | -0.07 | -0.44 | 15.83 | 15.9398 | 15.4573 | 4957539 |
| 1734046200 | 15.75 | -1.31 | -7.68 | 15.9 | 16.129999 | 15.52 | 6909345 |
| 1733959800 | 17.06 | 0.55 | 3.33 | 16.96 | 17.35 | 16.845 | 7517526 |
| 1733873400 | 16.51 | -0.39 | -2.31 | 17.2751 | 17.31 | 16.32 | 7064249 |
| 1733787000 | 16.9 | -1.5 | -8.15 | 18.33 | 18.33 | 16.86 | 9478167 |
| 1733527800 | 18.4 | 0.86 | 4.90 | 17.92 | 18.675 | 17.78 | 5039653 |
| 1733441400 | 17.54 | -0.52 | -2.88 | 18.48 | 18.545 | 17.31 | 12790827 |
| 1733355000 | 18.06 | 0.81 | 4.70 | 17.45 | 18.09 | 17.34 | 4457222 |
| 1733268600 | 17.25 | 0.34 | 2.01 | 16.739999 | 17.42 | 16.629999 | 3343113 |
| 1733182200 | 16.91 | 0.37 | 2.24 | 16.92 | 17.245 | 16.76 | 2994845 |
| 1732917840 | 16.54 | -0.53 | -3.10 | 17.25 | 17.37 | 16.52 | 2264560 |
| 1732750200 | 17.07 | 0.84 | 5.18 | 16.739999 | 17.22 | 16.379999 | 2786444 |
| 1732663800 | 16.23 | -0.74 | -4.36 | 16.399999 | 16.93 | 16.04 | 2566470 |
| 1732577400 | 16.97 | 0.41 | 2.48 | 16.85 | 17.12 | 16.07 | 3834586 |
| 1732318200 | 16.559999 | 0.57 | 3.56 | 16.05 | 16.81 | 15.92 | 2666320 |
| 1732231800 | 15.99 | -0.89 | -5.27 | 17.22 | 17.22 | 15.64 | 5476377 |
| 1732145400 | 16.88 | -0.11 | -0.65 | 17.22 | 17.52 | 16.3002 | 5448102 |
| 1732059000 | 16.99 | 0.02 | 0.12 | 17.01 | 17.069 | 16.713 | 3728209 |
| 1731972600 | 16.97 | 0.71 | 4.37 | 16.19 | 17.08 | 15.61 | 6355528 |
| 1731713400 | 16.26 | 1.19 | 7.90 | 15.3 | 16.285 | 15 | 5185565 |
| 1731627000 | 15.07 | -2.41 | -13.79 | 15.585 | 15.78 | 14.7901 | 8482735 |
| 1731540600 | 17.48 | -1.91 | -9.85 | 19.82 | 20.1399 | 17.32 | 13554573 |
| 1731454200 | 19.39 | -0.31 | -1.57 | 18.97 | 19.8 | 18.655 | 6747900 |
| 1731367800 | 19.7 | 2.74 | 16.16 | 18.39 | 20.2276 | 18.1 | 9555307 |
| 1731108600 | 16.96 | 0.84 | 5.21 | 16.309999 | 17.07 | 16.29 | 5568618 |
| 1731022200 | 16.12 | 0.21 | 1.32 | 15.58 | 16.35 | 15.42 | 4620253 |
| 1730935800 | 15.91 | 2.83 | 21.64 | 14.4499 | 16.085 | 14.34 | 7799214 |
| 1730849400 | 13.08 | 0.37 | 2.91 | 12.71 | 13.2635 | 12.7 | 1857877 |
| 1730763000 | 12.71 | 0.22 | 1.76 | 12.39 | 12.75 | 12.15 | 2693277 |
| 1730500200 | 12.49 | 0.08 | 0.64 | 12.4 | 12.949 | 12.35 | 2891338 |
| 1730413800 | 12.41 | -1.67 | -11.86 | 13.84 | 13.85 | 12.4 | 4726104 |
| 1730327400 | 14.08 | -0.36 | -2.49 | 14.25 | 14.4899 | 13.97 | 1811569 |
| 1730241000 | 14.44 | 0.17 | 1.19 | 14.54 | 14.64 | 14.29 | 1770411 |
| 1730154600 | 14.27 | 0.58 | 4.24 | 14.11 | 14.34 | 14.03 | 1622785 |
| 1729895400 | 13.69 | -0.19 | -1.37 | 13.91 | 14.14 | 13.61 | 2484094 |
| 1729809000 | 13.88 | 0.58 | 4.36 | 13.75 | 13.975 | 13.44 | 1780151 |
| 1729722600 | 13.3 | -0.71 | -5.07 | 13.8 | 13.97 | 13.024 | 3179824 |
| 1729636200 | 14.01 | -0.14 | -0.99 | 13.93 | 14.27 | 13.805 | 2000774 |
| 1729549800 | 14.15 | -0.3 | -2.08 | 14.2 | 14.33 | 13.82 | 3316924 |
| 1729290600 | 14.45 | 0.88 | 6.48 | 13.81 | 14.47 | 13.73 | 4468461 |
| 1729204200 | 13.57 | -1.44 | -9.59 | 13.8 | 13.86 | 13.36 | 3071606 |
| 1729117800 | 15.01 | 0.78 | 5.48 | 14.67 | 15.11 | 14.33 | 4105469 |
| 1729031400 | 14.23 | 0.05 | 0.35 | 14.16 | 14.71 | 13.765 | 3568562 |
| 1728945000 | 14.18 | 0.96 | 7.26 | 13.5 | 14.23 | 13.325 | 3847235 |
| 1728685800 | 13.22 | 0.62 | 4.92 | 12.7 | 13.3505 | 12.67 | 1863329 |
| 1728599400 | 12.6 | -0.12 | -0.94 | 12.72 | 12.78 | 12.455 | 1473352 |
| 1728513000 | 12.72 | -0.03 | -0.24 | 12.77 | 13.06 | 12.66 | 1223897 |
| 1728426600 | 12.75 | -0.01 | -0.08 | 12.7 | 12.86 | 12.58 | 1254189 |
| 1728340200 | 12.76 | -0.12 | -0.93 | 12.89 | 13.14 | 12.65 | 1749571 |
| 1728081000 | 12.88 | 0.47 | 3.79 | 12.69 | 12.9 | 12.46 | 1343813 |
| 1727994600 | 12.41 | -0.09 | -0.72 | 12.34 | 12.5947 | 12.2716 | 1341692 |
| 1727908200 | 12.5 | 0.01 | 0.08 | 12.44 | 12.7899 | 12.255 | 1471948 |
| 1727821800 | 12.49 | -0.91 | -6.79 | 13.47 | 13.47 | 12.15 | 2850412 |
| 1727735400 | 13.4 | -0.67 | -4.76 | 13.73 | 13.7305 | 13.3101 | 1762141 |
| 1727476200 | 14.07 | 0.51 | 3.76 | 13.67 | 14.145 | 13.54 | 2022346 |
| 1727389800 | 13.56 | 0.67 | 5.20 | 13.13 | 13.62 | 13.09 | 1668328 |
| 1727303400 | 12.89 | -0.22 | -1.68 | 13.06 | 13.23 | 12.855 | 1590221 |
| 1727217000 | 13.11 | 0.1 | 0.77 | 13.06 | 13.11 | 12.63 | 1473196 |
| 1727130600 | 13.01 | 0.03 | 0.23 | 13.08 | 13.17 | 12.92 | 1313736 |
| 1726871400 | 12.98 | 0.12 | 0.93 | 12.93 | 13.13 | 12.6913 | 1313336 |
| 1726785000 | 12.86 | 0.36 | 2.88 | 12.98 | 13.145 | 12.8 | 1407878 |
| 1726698600 | 12.5 | 0.05 | 0.40 | 12.37 | 12.84 | 12.36 | 867501 |
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
