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 | 0.6781 | 4.316359007 | 15.71 | 16.86 | 15.59 | 3998 | 16.41414491 | SP |
| 4 | -0.0619 | -0.376291793313 | 16.45 | 17.08 | 15.13 | 4022 | 16.4554727 | SP |
| 12 | 4.1081 | 33.4535830619 | 12.28 | 17.08 | 11.62 | 3646 | 14.62261079 | SP |
| 26 | 3.6681 | 28.8372641509 | 12.72 | 17.08 | 10.3 | 10436 | 13.51311494 | SP |
| 52 | 5.1681 | 46.0614973262 | 11.22 | 17.08 | 7.15 | 9444 | 12.66715368 | SP |
| 156 | -9.2919 | -36.183411215 | 25.68 | 35.24 | 3.8064 | 7271 | 15.1901056 | SP |
| 260 | -9.2919 | -36.183411215 | 25.68 | 35.24 | 3.8064 | 7271 | 15.1901056 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 15.9575 | 0 | 0.02 | 16.36 | 16.4813 | 15.84 | 3831 |
| 1720650600 | 15.955 | -0.04 | -0.26 | 16.25 | 16.27 | 15.955 | 1130 |
| 1720564200 | 15.9971 | -0.61 | -3.68 | 16.86 | 16.86 | 15.9971 | 850 |
| 1720477800 | 16.6082 | 0.04 | 0.26 | 16.67 | 16.67 | 16.45 | 11205 |
| 1720218600 | 16.565 | -0.23 | -1.36 | 15.71 | 16.565 | 15.59 | 2972 |
| 1720040640 | 16.793 | -0.08 | -0.49 | 16.57 | 16.83 | 16.57 | 3451 |
| 1719959400 | 16.875 | 0.09 | 0.53 | 16.79 | 16.885 | 16.71 | 2084 |
| 1719873000 | 16.7859 | 0.55 | 3.37 | 16.559999 | 16.92 | 16.32 | 3652 |
| 1719613800 | 16.238 | 0 | 0.00 | 16.238 | 16.238 | 16.238 | 0 |
| 1719527400 | 16.238 | 0.07 | 0.46 | 16.399999 | 16.649999 | 16.09 | 1738 |
| 1719441000 | 16.164 | -0.06 | -0.38 | 16.09 | 16.7 | 16.09 | 8465 |
| 1719354600 | 16.2264 | 0.84 | 5.49 | 15.76 | 16.28 | 15.76 | 2475 |
| 1719268200 | 15.3825 | -0.66 | -4.14 | 15.33 | 15.68 | 15.13 | 2164 |
| 1719009000 | 16.0461 | -0.73 | -4.35 | 16.399999 | 16.399999 | 15.93 | 1864 |
| 1718922600 | 16.7752 | 0.36 | 2.18 | 16.76 | 17.08 | 16.61 | 3134 |
| 1718749800 | 16.4175 | -0.42 | -2.51 | 16.48 | 16.51 | 16.39 | 4543 |
| 1718663400 | 16.84 | 0.71 | 4.39 | 16.14 | 16.98 | 15.86 | 11358 |
| 1718404200 | 16.1321 | -0.17 | -1.06 | 16.45 | 16.45 | 15.83 | 3462 |
| 1718317800 | 16.3044 | 0.3 | 1.87 | 16.07 | 16.629999 | 16.04 | 4777 |
| 1718231400 | 16.0049 | 0.64 | 4.13 | 15.97 | 16.32 | 15.97 | 2063 |
| 1718145000 | 15.3699 | 0.09 | 0.59 | 14.87 | 15.3699 | 14.46 | 9084 |
| 1718058600 | 15.2799 | 0.14 | 0.92 | 15.08 | 15.305 | 15.08 | 4116 |
| 1717799400 | 15.1402 | -0.45 | -2.90 | 16.79 | 16.79 | 15.1402 | 4368 |
| 1717713000 | 15.5926 | 0.48 | 3.16 | 15.19 | 15.69 | 15.19 | 6914 |
| 1717626600 | 15.1144 | 0.43 | 2.96 | 15 | 15.1144 | 14.56 | 1824 |
| 1717540200 | 14.6802 | 0.74 | 5.28 | 14.09 | 14.9 | 14.09 | 7142 |
| 1717453800 | 13.944 | 0.16 | 1.13 | 14.28 | 14.32 | 13.944 | 996 |
| 1717194600 | 13.7886 | -0.18 | -1.30 | 14.08 | 14.08 | 13.6 | 2415 |
| 1717108200 | 13.97 | -0 | -0.02 | 14.1 | 14.2301 | 13.92 | 2310 |
| 1717021800 | 13.9724 | -0.23 | -1.65 | 14.06 | 14.13 | 13.9699 | 1075 |
| 1716935400 | 14.2066 | 0.05 | 0.36 | 14.2 | 14.26 | 14.01 | 1668 |
| 1716589800 | 14.155 | 0.61 | 4.48 | 13.7 | 14.155 | 13.68 | 1610 |
| 1716503400 | 13.5474 | -0.61 | -4.28 | 14.31 | 14.31 | 13.5474 | 1383 |
| 1716417000 | 14.1536 | 0.15 | 1.09 | 14.17 | 14.54 | 14.07 | 3746 |
| 1716330600 | 14.0009 | -0.16 | -1.14 | 14.35 | 14.35 | 13.94 | 8057 |
| 1716244200 | 14.1628 | 0.85 | 6.40 | 13.45 | 14.17 | 13.45 | 3165 |
| 1715985000 | 13.311 | 0.06 | 0.45 | 13.47 | 13.66 | 13.24 | 2811 |
| 1715898600 | 13.2511 | -0.14 | -1.07 | 13.33 | 13.56 | 13.2511 | 1546 |
| 1715812200 | 13.395 | 0.81 | 6.40 | 13.14 | 13.395 | 12.79 | 322 |
| 1715725800 | 12.5895 | 0.07 | 0.54 | 12.43 | 12.669 | 12.43 | 4949 |
| 1715639400 | 12.5213 | 0.11 | 0.89 | 12.66 | 12.8 | 12.49 | 3866 |
| 1715380200 | 12.4113 | -0.48 | -3.75 | 13.1 | 13.1 | 12.4113 | 1273 |
| 1715293800 | 12.8952 | 0.22 | 1.72 | 12.62 | 12.8952 | 12.61 | 979 |
| 1715207400 | 12.6775 | 0.03 | 0.21 | 12.44 | 12.6775 | 12.38 | 580 |
| 1715121000 | 12.6505 | -0.3 | -2.31 | 13.08 | 13.08 | 12.6505 | 1420 |
| 1715034600 | 12.95 | 0.4 | 3.17 | 12.76 | 13.06 | 12.76 | 3033 |
| 1714775400 | 12.5527 | 0.25 | 2.06 | 12.63 | 12.63 | 12.5527 | 602 |
| 1714689000 | 12.2993 | 0.46 | 3.88 | 12.255 | 12.2993 | 11.94 | 647 |
| 1714602600 | 11.84 | -0.14 | -1.13 | 11.83 | 12.32 | 11.62 | 6593 |
| 1714516200 | 11.9751 | -0.89 | -6.91 | 12.465 | 12.6139 | 11.9751 | 18055 |
| 1714429800 | 12.8634 | -0.41 | -3.06 | 13 | 13.22 | 12.83 | 953 |
| 1714170600 | 13.27 | 0.05 | 0.40 | 13.25 | 13.435 | 13.24 | 2904 |
| 1714084200 | 13.2174 | -0.04 | -0.33 | 12.88 | 13.2174 | 12.69 | 2581 |
| 1713997800 | 13.2611 | -0.27 | -1.99 | 13.52 | 13.53 | 13.22 | 996 |
| 1713911400 | 13.53 | 0.36 | 2.73 | 13.19 | 13.61 | 13.155 | 7145 |
| 1713825000 | 13.1702 | 1.02 | 8.40 | 12.49 | 13.1702 | 12.39 | 4466 |
| 1713565800 | 12.15 | 0.14 | 1.17 | 12.28 | 12.28 | 12.06 | 3340 |
| 1713479400 | 12.01 | 0.3 | 2.56 | 11.92 | 12.01 | 11.69 | 2207 |
| 1713393000 | 11.71 | -0.05 | -0.46 | 11.75 | 11.75 | 11.5001 | 8681 |
| 1713306600 | 11.7643 | -0.2 | -1.68 | 11.9 | 11.9 | 11.57 | 2149 |
| 1713220200 | 11.965 | -0.76 | -5.98 | 12.71 | 12.78 | 11.9 | 9089 |
| 1712961000 | 12.7263 | -0.73 | -5.45 | 13.22 | 13.33 | 12.59 | 4192 |
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
