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 | 0.0177 | 0.0983333333333 | 18 | 19.18 | 17.5 | 2958 | 18.55919373 | CS |
| 4 | -1.1323 | -5.91279373368 | 19.15 | 19.18 | 15.69 | 2919 | 17.6715209 | CS |
| 12 | 4.0977 | 29.4375 | 13.92 | 21.19 | 13.92 | 2492 | 17.6123625 | CS |
| 26 | 1.0477 | 6.1738361815 | 16.97 | 21.19 | 13.81 | 1804 | 16.96523251 | CS |
| 52 | 1.0177 | 5.98647058824 | 17 | 21.19 | 13.81 | 2182 | 16.62481974 | CS |
| 156 | -9.0123 | -33.3418423973 | 27.03 | 32.94 | 13.81 | 2783 | 24.00649938 | CS |
| 260 | -8.1223 | -31.0723029839 | 26.14 | 33.6 | 13.81 | 2540 | 24.51075504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 18.0177 | -0.99 | -5.22 | 19.25 | 19.25 | 18.0177 | 1105 |
| 1727389800 | 19.01 | 0.61 | 3.32 | 18.4 | 19.01 | 18.4 | 702 |
| 1727303400 | 18.4 | 0.15 | 0.82 | 18.25 | 18.515 | 18 | 4726 |
| 1727217000 | 18.25 | 0.29 | 1.60 | 17.5 | 19.1556 | 17.5 | 3178 |
| 1727130600 | 17.9624 | -1.22 | -6.35 | 18.9 | 18.9 | 17.9624 | 1989 |
| 1726871400 | 19.18 | 1.68 | 9.60 | 18 | 19.18 | 17.5 | 4197 |
| 1726785000 | 17.5 | 0.49 | 2.88 | 17.98 | 18.71 | 17.5 | 717 |
| 1726698600 | 17.01 | 0.42 | 2.55 | 16.739999 | 17.6 | 16.739999 | 1419 |
| 1726612200 | 16.5865 | -0.22 | -1.33 | 16.855 | 16.855 | 16.5865 | 451 |
| 1726525800 | 16.81 | -0.39 | -2.27 | 17.21 | 17.21 | 16.64 | 4240 |
| 1726266600 | 17.2 | -0.03 | -0.17 | 17.38 | 17.4 | 17.13 | 1671 |
| 1726180200 | 17.23 | 0.22 | 1.29 | 17.3 | 17.95 | 17.23 | 2188 |
| 1726093800 | 17.01 | 1.11 | 6.98 | 16.25 | 17.01 | 15.69 | 10495 |
| 1726007400 | 15.9 | -0.36 | -2.21 | 16.41 | 16.51 | 15.9 | 1993 |
| 1725921000 | 16.26 | -1.34 | -7.61 | 17.11 | 17.11 | 16.26 | 5004 |
| 1725661800 | 17.6 | -0.89 | -4.82 | 17.6 | 17.6 | 17.5 | 859 |
| 1725575400 | 18.4922 | 0.28 | 1.55 | 18.04 | 18.4922 | 17.9 | 1620 |
| 1725489000 | 18.21 | -0.59 | -3.14 | 18.1 | 18.5 | 18.01 | 2792 |
| 1725402600 | 18.8 | -0.19 | -1.00 | 18.76 | 18.8 | 17.85 | 4836 |
| 1725057000 | 18.9899 | -0.31 | -1.61 | 19.15 | 19.15 | 18.835 | 2378 |
| 1724970600 | 19.3 | -0.31 | -1.58 | 19.46 | 19.46 | 19.1008 | 1052 |
| 1724884200 | 19.61 | 0 | 0.00 | 19.46 | 19.61 | 19.02 | 338 |
| 1724797800 | 19.61 | 0.11 | 0.56 | 19.5 | 20.3 | 19.5 | 4983 |
| 1724711400 | 19.5 | -0.09 | -0.46 | 19.44 | 20.36 | 19.1 | 6525 |
| 1724452200 | 19.59 | 0.6 | 3.16 | 18.84 | 20.02 | 18.84 | 5673 |
| 1724365800 | 18.99 | -0.02 | -0.11 | 18.85 | 19 | 18.85 | 767 |
| 1724279400 | 19.01 | -0.08 | -0.42 | 18.86 | 19.125 | 18.86 | 2451 |
| 1724193000 | 19.09 | -0.38 | -1.95 | 19.99 | 19.99 | 18.23 | 9448 |
| 1724106600 | 19.47 | 1.28 | 7.04 | 18 | 21.19 | 18 | 11900 |
| 1723847400 | 18.19 | 1.39 | 8.27 | 17 | 18.545 | 16.99 | 7730 |
| 1723761000 | 16.8 | 1.2 | 7.69 | 16.1 | 17.1 | 16 | 8645 |
| 1723674600 | 15.6 | 0.64 | 4.31 | 15.69 | 16.67 | 15.538 | 12188 |
| 1723588200 | 14.956 | 0 | 0.00 | 15.11 | 15.11 | 14.81 | 279 |
| 1723501800 | 14.956 | -0.04 | -0.29 | 15.2 | 15.2 | 14.76 | 254 |
| 1723242600 | 15 | 0 | 0.00 | 15.4 | 15.4 | 15 | 117 |
| 1723156200 | 15 | 0 | 0.00 | 14.71 | 15 | 14.71 | 1331 |
| 1723069800 | 15 | 0 | 0.00 | 14.85 | 15.08 | 14.85 | 92 |
| 1722983400 | 15 | 0.3 | 2.04 | 14.7 | 15.08 | 14.7 | 371 |
| 1722897000 | 14.7 | -0.31 | -2.07 | 15.15 | 15.76 | 14.7 | 798 |
| 1722637800 | 15.01 | -0.4 | -2.60 | 15.01 | 15.01 | 15 | 722 |
| 1722551400 | 15.41 | 0.3 | 1.99 | 15.11 | 15.41 | 15.04 | 444 |
| 1722465000 | 15.11 | 0 | 0.00 | 15.14 | 15.15 | 15.11 | 657 |
| 1722378600 | 15.11 | 0 | 0.00 | 15.5 | 15.5 | 15.11 | 142 |
| 1722292200 | 15.11 | 0 | 0.00 | 15 | 15.12 | 15 | 962 |
| 1722033000 | 15.11 | 0 | 0.00 | 15.08 | 15.29 | 15.08 | 9 |
| 1721946600 | 15.11 | -0.14 | -0.92 | 15.08 | 15.3 | 15.08 | 898 |
| 1721860200 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 2678 |
| 1721773800 | 15.25 | 0 | 0.00 | 15.59 | 15.59 | 15.25 | 428 |
| 1721687400 | 15.25 | 0 | 0.00 | 15.59 | 15.59 | 15.25 | 180 |
| 1721428200 | 15.25 | -0.32 | -2.02 | 15.08 | 15.25 | 15.08 | 434 |
| 1721341800 | 15.565 | 0.12 | 0.74 | 15.48 | 15.565 | 15.3 | 358 |
| 1721255400 | 15.45 | 0.57 | 3.80 | 14.91 | 15.45 | 14.91 | 1446 |
| 1721169000 | 14.885 | 0.14 | 0.92 | 15.25 | 15.25 | 14.885 | 1083 |
| 1721082600 | 14.75 | 0.46 | 3.22 | 14.3 | 15.11 | 14.3 | 3976 |
| 1720823400 | 14.2901 | -0.01 | -0.07 | 14.45 | 14.45 | 14.29 | 861 |
| 1720737000 | 14.3 | 0 | 0.00 | 14.45 | 14.6 | 14.3 | 37 |
| 1720650600 | 14.3 | 0 | 0.00 | 14.45 | 14.58 | 14.3 | 80 |
| 1720564200 | 14.3 | 0.01 | 0.07 | 14.29 | 14.54 | 14.29 | 230 |
| 1720477800 | 14.2901 | 0 | 0.00 | 14.29 | 14.2901 | 14.29 | 544 |
| 1720218600 | 14.29 | 0.25 | 1.78 | 13.92 | 14.29 | 13.92 | 488 |
| 1720040640 | 14.04 | 0 | 0.00 | 14.04 | 14.04 | 14.04 | 82 |
| 1719959400 | 14.04 | -0.31 | -2.16 | 13.95 | 14.35 | 13.92 | 2932 |
| 1719873000 | 14.35 | -0.7 | -4.65 | 15.31 | 15.31 | 13.81 | 5749 |
| 1719613800 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 15.05 | 0 |
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
