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 | 0.7381 | 5.25338078292 | 14.05 | 14.88 | 13.99 | 15393 | 14.64060066 | SP |
| 4 | 0.9431 | 6.81184543156 | 13.845 | 14.88 | 13.39 | 8761 | 14.19853546 | SP |
| 12 | 0.0881 | 0.599319727891 | 14.7 | 15.11 | 13.39 | 11535 | 14.37624033 | SP |
| 26 | -1.702 | -10.3213443217 | 16.4901 | 16.62 | 13.39 | 13286 | 15.02953573 | SP |
| 52 | -1.2019 | -7.51657285804 | 15.99 | 17.02 | 13.39 | 11474 | 15.5535717 | SP |
| 156 | -2.4819 | -14.371163868 | 17.27 | 20.5701 | 13.39 | 18658 | 17.63077005 | SP |
| 260 | -15.1121 | -50.541802396 | 29.9002 | 50.07 | 13.39 | 15406 | 21.57096605 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 14.7881 | -0.05 | -0.36 | 15.04 | 15.04 | 14.6375 | 13943 |
| 1734651000 | 14.842 | 0.07 | 0.49 | 14.7 | 14.88 | 14.582 | 20048 |
| 1734564600 | 14.77 | 0.59 | 4.16 | 14.14 | 14.77 | 14.13 | 40035 |
| 1734478200 | 14.1798 | 0.17 | 1.23 | 14.11 | 14.1957 | 14.11 | 7092 |
| 1734391800 | 14.0075 | -0.06 | -0.41 | 14.08 | 14.08 | 13.99 | 5491 |
| 1734132600 | 14.0655 | 0.16 | 1.12 | 14.05 | 14.125 | 14.05 | 4285 |
| 1734046200 | 13.91 | 0.1 | 0.69 | 13.82 | 13.91 | 13.81 | 37964 |
| 1733959800 | 13.8147 | -0.09 | -0.67 | 13.82 | 13.8559 | 13.8147 | 12407 |
| 1733873400 | 13.9081 | 0.06 | 0.47 | 13.9 | 13.97 | 13.865 | 6305 |
| 1733787000 | 13.8434 | 0 | 0.02 | 13.8 | 13.8777 | 13.7999 | 4225 |
| 1733527800 | 13.8403 | 0.04 | 0.27 | 13.8 | 13.87 | 13.8 | 1577 |
| 1733441400 | 13.8026 | 0.14 | 1.06 | 13.76 | 13.8026 | 13.76 | 10220 |
| 1733355000 | 13.6585 | -0.04 | -0.30 | 13.6436 | 13.69 | 13.6436 | 465 |
| 1733268600 | 13.6995 | 0.11 | 0.79 | 13.6995 | 13.6995 | 13.6995 | 4 |
| 1733182200 | 13.5924 | -0.04 | -0.26 | 13.67 | 13.67 | 13.5924 | 10 |
| 1732917840 | 13.6281 | -0.01 | -0.09 | 13.52 | 13.6281 | 13.52 | 160 |
| 1732750200 | 13.6407 | -0 | -0.02 | 13.53 | 13.6407 | 13.53 | 99 |
| 1732663800 | 13.6429 | 0.13 | 0.98 | 13.53 | 13.67 | 13.53 | 2810 |
| 1732577400 | 13.51 | -0.26 | -1.89 | 13.72 | 13.72 | 13.39 | 10472 |
| 1732318200 | 13.77 | -0.21 | -1.53 | 13.845 | 13.845 | 13.73 | 2766 |
| 1732231800 | 13.9834 | -0.25 | -1.77 | 14.07 | 14.07 | 13.9834 | 40 |
| 1732145400 | 14.2355 | -0.01 | -0.10 | 14.27 | 14.29 | 14.2355 | 207 |
| 1732059000 | 14.2493 | -0 | -0.02 | 14.31 | 14.41 | 14.2493 | 1236 |
| 1731972600 | 14.252 | -0.01 | -0.08 | 14.2 | 14.252 | 14.17 | 5519 |
| 1731713400 | 14.263 | 0.14 | 1.01 | 14.1914 | 14.2801 | 14.1914 | 1458 |
| 1731627000 | 14.1201 | 0.22 | 1.56 | 14.01 | 14.1201 | 13.97 | 1698 |
| 1731540600 | 13.9038 | 0.11 | 0.79 | 13.69 | 13.91 | 13.69 | 2106 |
| 1731454200 | 13.7951 | 0.18 | 1.36 | 13.59 | 13.82 | 13.59 | 8226 |
| 1731367800 | 13.6102 | -0.21 | -1.50 | 13.63 | 13.64 | 13.5601 | 6046 |
| 1731108600 | 13.818 | -0.06 | -0.41 | 13.81 | 13.818 | 13.81 | 404 |
| 1731022200 | 13.8747 | 0.13 | 0.98 | 13.78 | 13.8747 | 13.78 | 5273 |
| 1730935800 | 13.74 | -0.95 | -6.47 | 13.92 | 13.99 | 13.74 | 173636 |
| 1730849400 | 14.69 | -0.35 | -2.33 | 14.87 | 14.87 | 14.62 | 54187 |
| 1730763000 | 15.04 | -0.06 | -0.40 | 15.09 | 15.09 | 14.93 | 2471 |
| 1730500200 | 15.1 | 0.03 | 0.23 | 15.07 | 15.11 | 14.9101 | 168505 |
| 1730413800 | 15.0658 | 0.2 | 1.34 | 14.84 | 15.0658 | 14.84 | 2275 |
| 1730327400 | 14.866 | -0.02 | -0.14 | 14.78 | 14.866 | 14.78 | 116 |
| 1730241000 | 14.8865 | 0.09 | 0.59 | 14.8865 | 14.8865 | 14.8865 | 75 |
| 1730154600 | 14.7987 | -0.24 | -1.57 | 14.87 | 14.87 | 14.7987 | 1493 |
| 1729895400 | 15.0346 | 0.08 | 0.55 | 14.895 | 15.0346 | 14.895 | 1913 |
| 1729809000 | 14.9521 | -0.04 | -0.29 | 14.9 | 14.99 | 14.9 | 576 |
| 1729722600 | 14.995 | 0.14 | 0.94 | 14.926 | 15.045 | 14.926 | 3242 |
| 1729636200 | 14.8559 | 0.06 | 0.38 | 14.79 | 14.88 | 14.79 | 531 |
| 1729549800 | 14.7993 | 0.26 | 1.76 | 14.5 | 14.7993 | 14.5 | 741 |
| 1729290600 | 14.543 | 0.04 | 0.26 | 14.53 | 14.543 | 14.53 | 653 |
| 1729204200 | 14.505 | 0.05 | 0.36 | 14.53 | 14.53 | 14.48 | 314 |
| 1729117800 | 14.4535 | -0.19 | -1.29 | 14.51 | 14.51 | 14.41 | 20513 |
| 1729031400 | 14.6427 | -0.04 | -0.25 | 14.6599 | 14.6599 | 14.52 | 2700 |
| 1728945000 | 14.6792 | -0.08 | -0.54 | 14.78 | 14.78 | 14.6792 | 1366 |
| 1728685800 | 14.7584 | -0.29 | -1.92 | 14.8402 | 14.86 | 14.7584 | 980 |
| 1728599400 | 15.048 | 0.1 | 0.69 | 15.048 | 15.048 | 15.048 | 4 |
| 1728513000 | 14.945 | -0.01 | -0.05 | 14.93 | 14.98 | 14.93 | 4037 |
| 1728426600 | 14.952 | -0.01 | -0.04 | 15 | 15 | 14.952 | 139 |
| 1728340200 | 14.9578 | 0.14 | 0.96 | 14.935 | 14.9777 | 14.91 | 3939 |
| 1728081000 | 14.8151 | -0.22 | -1.48 | 14.79 | 14.825 | 14.79 | 1217 |
| 1727994600 | 15.038 | 0.12 | 0.82 | 15.015 | 15.07 | 15.01 | 4286 |
| 1727908200 | 14.916 | 0.04 | 0.28 | 14.96 | 14.96 | 14.79 | 7868 |
| 1727821800 | 14.8749 | 0.22 | 1.51 | 14.66 | 14.88 | 14.66 | 1914 |
| 1727735400 | 14.654 | -0.04 | -0.31 | 14.73 | 14.7387 | 14.654 | 4411 |
| 1727476200 | 14.6989 | -0.11 | -0.71 | 14.7 | 14.73 | 14.62 | 1385 |
| 1727389800 | 14.8041 | -0.08 | -0.51 | 14.71 | 14.8041 | 14.71 | 1209 |
| 1727303400 | 14.88 | 0.01 | 0.04 | 14.7983 | 14.89 | 14.7983 | 2054 |
| 1727217000 | 14.8747 | -0.04 | -0.24 | 14.86 | 14.8747 | 14.86 | 182 |
| 1727130600 | 14.91 | 0.01 | 0.06 | 14.91 | 14.94 | 14.77 | 3437 |
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
