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 | -4.255 | -18.6214442013 | 22.85 | 22.85 | 18.13 | 10364 | 20.12881349 | SP |
| 4 | 2.805 | 17.7644078531 | 15.79 | 25.03 | 14.94 | 20014 | 20.95905374 | SP |
| 12 | -0.585 | -3.05005213764 | 19.18 | 25.03 | 13.6 | 14187 | 18.94246126 | SP |
| 26 | -8.095 | -30.3297115024 | 26.69 | 29.82 | 13.6 | 11760 | 20.82977303 | SP |
| 52 | -69.395 | -78.8669166951 | 87.99 | 107.72 | 13.6 | 10131 | 33.68781853 | SP |
| 156 | -7.785 | -29.5109931766 | 26.38 | 107.72 | 4.29 | 18560 | 16.99679473 | SP |
| 260 | -7.785 | -29.5109931766 | 26.38 | 107.72 | 4.29 | 18560 | 16.99679473 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 18.5 | -2.22 | -10.71 | 19.51 | 19.665 | 18.48 | 14352 |
| 1721773800 | 20.7195 | -0.2 | -0.96 | 20.83 | 20.85 | 20.39 | 8600 |
| 1721687400 | 20.92 | 0.85 | 4.21 | 20.83 | 21.26 | 20.5022 | 8273 |
| 1721428200 | 20.075 | -1.17 | -5.52 | 20.73 | 20.73 | 19.86 | 9631 |
| 1721341800 | 21.2481 | -1.26 | -5.61 | 22.85 | 22.85 | 21.1 | 10962 |
| 1721255400 | 22.51 | -2.36 | -9.48 | 24.01 | 24.79 | 21.81 | 27406 |
| 1721169000 | 24.8667 | 1.88 | 8.18 | 23.07 | 25.03 | 22.94 | 40359 |
| 1721082600 | 22.9872 | -0.75 | -3.16 | 23.8 | 23.8 | 22.11 | 42358 |
| 1720823400 | 23.738 | 2.9 | 13.91 | 21.11 | 24.24 | 21.11 | 50997 |
| 1720737000 | 20.84 | 1.04 | 5.25 | 21.04 | 21.8499 | 20.5 | 34300 |
| 1720650600 | 19.8 | 1.19 | 6.39 | 18.66 | 20.26 | 18.64 | 19852 |
| 1720564200 | 18.61 | 0.22 | 1.17 | 18.53 | 18.7299 | 18.01 | 9052 |
| 1720477800 | 18.3949 | 0.26 | 1.44 | 18.25 | 18.88 | 18.02 | 6237 |
| 1720218600 | 18.1333 | 0.39 | 2.20 | 17.59 | 18.1333 | 16.66 | 17587 |
| 1720040640 | 17.7431 | 1.54 | 9.53 | 16.48 | 18.0899 | 16.48 | 17733 |
| 1719959400 | 16.2 | 0.64 | 4.11 | 16.07 | 16.84 | 15.895 | 15353 |
| 1719873000 | 15.5599 | -0.31 | -1.94 | 14.94 | 15.74 | 14.94 | 7276 |
| 1719613800 | 15.8677 | 0 | 0.00 | 15.8677 | 15.8677 | 15.8677 | 0 |
| 1719527400 | 15.8677 | -0.25 | -1.57 | 15.79 | 15.8677 | 15.22 | 19915 |
| 1719441000 | 16.12 | 1.89 | 13.28 | 15.3 | 16.17 | 15.15 | 18247 |
| 1719354600 | 14.2303 | -0.26 | -1.81 | 14.47 | 14.47 | 14.11 | 22789 |
| 1719268200 | 14.4931 | 0.41 | 2.93 | 14.16 | 14.66 | 14.11 | 20619 |
| 1719009000 | 14.0808 | 0.15 | 1.08 | 13.84 | 14.0808 | 13.6 | 19844 |
| 1718922600 | 13.93 | -0.9 | -6.05 | 14.86 | 14.86 | 13.77 | 18952 |
| 1718749800 | 14.8272 | -0.53 | -3.45 | 15.13 | 15.13 | 14.81 | 5258 |
| 1718663400 | 15.3574 | 0.33 | 2.18 | 14.87 | 15.395 | 14.87 | 4096 |
| 1718404200 | 15.0291 | -0.58 | -3.72 | 15.54 | 15.54 | 14.9 | 13604 |
| 1718317800 | 15.6092 | -0.75 | -4.56 | 16.55 | 16.55 | 15.6 | 3801 |
| 1718231400 | 16.3548 | 0.22 | 1.38 | 16.489999 | 16.865 | 16.3548 | 3746 |
| 1718145000 | 16.131499 | -0.72 | -4.26 | 16.6 | 16.6 | 15.855 | 2284 |
| 1718058600 | 16.849 | -0.03 | -0.18 | 16.52 | 16.95 | 16.52 | 945 |
| 1717799400 | 16.8798 | -0.31 | -1.78 | 16.93 | 17.07 | 16.79 | 1271 |
| 1717713000 | 17.1857 | -0.25 | -1.42 | 17.05 | 17.38 | 16.55 | 5406 |
| 1717626600 | 17.4334 | 0.69 | 4.15 | 17.1 | 17.4334 | 16.9401 | 4026 |
| 1717540200 | 16.7392 | -0.62 | -3.57 | 17.06 | 17.1 | 16.7392 | 4836 |
| 1717453800 | 17.3596 | 0.21 | 1.22 | 17.91 | 18.18 | 16.78 | 12445 |
| 1717194600 | 17.15 | -0.46 | -2.61 | 17.65 | 17.99 | 16.99 | 3978 |
| 1717108200 | 17.61 | 1.21 | 7.38 | 16.42 | 17.92 | 16.42 | 11755 |
| 1717021800 | 16.399999 | -0.46 | -2.73 | 16.329999 | 16.559999 | 16.165 | 3907 |
| 1716935400 | 16.86 | 0.34 | 2.06 | 16.85 | 17.03 | 16.52 | 12767 |
| 1716589800 | 16.52 | 0.52 | 3.25 | 16.11 | 16.5932 | 16.11 | 19008 |
| 1716503400 | 16 | -1.83 | -10.26 | 17.84 | 17.84 | 15.7542 | 26647 |
| 1716417000 | 17.83 | 0.23 | 1.31 | 17.61 | 18.33 | 17.37 | 6843 |
| 1716330600 | 17.6 | -0.16 | -0.90 | 17.67 | 18.6637 | 17.515 | 5095 |
| 1716244200 | 17.76 | -1.28 | -6.72 | 19.12 | 19.12 | 17.67 | 25209 |
| 1715985000 | 19.0389 | -0.08 | -0.41 | 19.09 | 19.19 | 18.41 | 3082 |
| 1715898600 | 19.1174 | -0.17 | -0.86 | 19.23 | 19.25 | 18.95 | 4440 |
| 1715812200 | 19.2842 | -1.27 | -6.16 | 21.21 | 21.21 | 19.0436 | 28468 |
| 1715725800 | 20.55 | 1.51 | 7.95 | 19.63 | 21.04 | 19.63 | 24346 |
| 1715639400 | 19.0367 | 1.55 | 8.85 | 17.81 | 19.53 | 17.81 | 20712 |
| 1715380200 | 17.489 | -1.34 | -7.12 | 18.69 | 18.69 | 17.286 | 13058 |
| 1715293800 | 18.83 | -0.5 | -2.58 | 18.73 | 19 | 18.71 | 4060 |
| 1715207400 | 19.3289 | -0.45 | -2.25 | 18.96 | 19.358 | 18.34 | 6891 |
| 1715121000 | 19.7747 | -1.48 | -6.97 | 21 | 21 | 19.7747 | 8135 |
| 1715034600 | 21.2566 | 0.67 | 3.24 | 21.1 | 21.84 | 20.9708 | 14180 |
| 1714775400 | 20.59 | 0.64 | 3.22 | 20.46 | 20.84 | 19.68 | 12760 |
| 1714689000 | 19.9476 | 1.84 | 10.14 | 19.18 | 20.18 | 18.9997 | 16722 |
| 1714602600 | 18.1109 | 0.63 | 3.62 | 17.39 | 18.9674 | 17.39 | 6147 |
| 1714516200 | 17.4788 | -0.65 | -3.57 | 17.7 | 17.74 | 17.2 | 10935 |
| 1714429800 | 18.1257 | 1.37 | 8.17 | 17.56 | 18.31 | 17.2653 | 32030 |
| 1714170600 | 16.7562 | 1.18 | 7.60 | 16.3 | 16.99 | 16.3 | 6466 |
| 1714084200 | 15.5733 | -0.39 | -2.47 | 15.43 | 15.59 | 15.19 | 3816 |
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
