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 | -1.6 | -6.6750104297 | 23.97 | 24.05 | 19.71 | 2850792 | 21.87991137 | SP |
| 4 | -7.13 | -24.1694915254 | 29.5 | 30.12 | 19.71 | 1668767 | 24.97852228 | SP |
| 12 | -8.47 | -27.4643320363 | 30.84 | 31.73 | 19.71 | 1528172 | 27.00765827 | SP |
| 26 | -12.64 | -36.1039702942 | 35.01 | 36.12 | 19.71 | 1628816 | 28.7067195 | SP |
| 52 | -12.42 | -35.6999137683 | 34.79 | 61.53 | 19.71 | 1319107 | 33.93489719 | SP |
| 156 | 10.91 | 95.2006980803 | 11.46 | 82.42 | 6.75 | 2003525 | 28.32328677 | SP |
| 260 | -1.35 | -5.69139966273 | 23.72 | 82.42 | 2.54 | 2939850 | 18.07798976 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 22.1 | 1.25 | 6.00 | 21.14 | 22.37 | 20.19 | 3628706 |
| 1721255400 | 20.85 | 0.6 | 2.96 | 20.88 | 21.05 | 19.71 | 2456759 |
| 1721169000 | 20.25 | -2.33 | -10.32 | 21.95 | 21.98 | 20.185 | 3021097 |
| 1721082600 | 22.58 | -1.3 | -5.44 | 23.37 | 23.5293 | 22.2025 | 2799636 |
| 1720823400 | 23.88 | -0.84 | -3.40 | 23.97 | 24.05 | 23.26 | 2347763 |
| 1720737000 | 24.72 | -2.95 | -10.66 | 25.86 | 26.25 | 24.515 | 3213128 |
| 1720650600 | 27.67 | -0.84 | -2.95 | 28.13 | 28.49 | 27.61 | 1152428 |
| 1720564200 | 28.51 | 0.35 | 1.24 | 28.32 | 28.87 | 28.06 | 976385 |
| 1720477800 | 28.16 | -0.55 | -1.92 | 28.02 | 28.32 | 27.53 | 1205785 |
| 1720218600 | 28.71 | 0.41 | 1.45 | 28.57 | 29.13 | 28.403 | 854059 |
| 1720040640 | 28.3 | 0.07 | 0.25 | 28.07 | 28.35 | 27.6703 | 769268 |
| 1719959400 | 28.23 | -0.25 | -0.88 | 28.38 | 28.61 | 28.06 | 758598 |
| 1719873000 | 28.48 | 0.39 | 1.39 | 27.56 | 28.78 | 27.43 | 1167487 |
| 1719613800 | 28.09 | 0 | 0.00 | 28.09 | 28.09 | 28.09 | 0 |
| 1719527400 | 28.09 | -0.83 | -2.87 | 28.73 | 29 | 28.07 | 1143391 |
| 1719441000 | 28.92 | -0.3 | -1.03 | 29.27 | 29.47 | 28.75 | 861746 |
| 1719354600 | 29.22 | 0.26 | 0.90 | 28.97 | 29.51 | 28.96 | 1019028 |
| 1719268200 | 28.96 | -0.33 | -1.13 | 29.18 | 29.21 | 28.2701 | 1333910 |
| 1719009000 | 29.29 | -0.13 | -0.44 | 29.5 | 30.12 | 29.25 | 1328626 |
| 1718922600 | 29.42 | 0.4 | 1.38 | 29.26 | 29.7 | 28.58 | 1721939 |
| 1718749800 | 29.02 | -0.15 | -0.51 | 29.2 | 29.34 | 28.64 | 1065061 |
| 1718663400 | 29.17 | -0.68 | -2.28 | 30.18 | 30.51 | 28.95 | 1236891 |
| 1718404200 | 29.85 | 1.31 | 4.59 | 29.52 | 30.23 | 29.3501 | 1296740 |
| 1718317800 | 28.54 | 0.83 | 3.00 | 27.98 | 29.07 | 27.8568 | 1492871 |
| 1718231400 | 27.71 | -1.4 | -4.81 | 26.82 | 28.01 | 26.23 | 3021959 |
| 1718145000 | 29.11 | 0.38 | 1.32 | 29.5 | 30.02 | 28.9211 | 1267237 |
| 1718058600 | 28.73 | -0.28 | -0.97 | 29.81 | 30 | 28.67 | 1326754 |
| 1717799400 | 29.01 | 0.95 | 3.39 | 28.94 | 29.26 | 28.252 | 1211328 |
| 1717713000 | 28.06 | 0.61 | 2.22 | 27.77 | 28.26 | 27.541 | 1503787 |
| 1717626600 | 27.45 | -1.28 | -4.46 | 28.14 | 28.8 | 27.44 | 1361685 |
| 1717540200 | 28.73 | 1.13 | 4.09 | 28.23 | 28.83 | 28.05 | 1366140 |
| 1717453800 | 27.6 | 0.38 | 1.40 | 26.47 | 28.2 | 26.47 | 1908084 |
| 1717194600 | 27.22 | -0.61 | -2.19 | 27.51 | 28.24 | 26.9595 | 1555376 |
| 1717108200 | 27.83 | -0.78 | -2.73 | 28.06 | 28.22 | 27.45 | 1548350 |
| 1717021800 | 28.61 | 1.21 | 4.42 | 28.49 | 28.75 | 28.28 | 1643401 |
| 1716935400 | 27.4 | 0.1 | 0.37 | 26.69 | 27.85 | 26.63 | 1496960 |
| 1716589800 | 27.3 | -0.85 | -3.02 | 27.55 | 27.88 | 27.19 | 1181350 |
| 1716503400 | 28.15 | 1.37 | 5.12 | 26.48 | 28.49 | 26.46 | 2328424 |
| 1716417000 | 26.78 | 0.65 | 2.49 | 26.45 | 27.11 | 26.2 | 1219286 |
| 1716330600 | 26.13 | 0.1 | 0.38 | 26.36 | 26.42 | 26.015 | 632912 |
| 1716244200 | 26.03 | -0.17 | -0.65 | 26.24 | 26.345 | 25.71 | 844491 |
| 1715985000 | 26.2 | -0.03 | -0.11 | 26.27 | 26.49 | 26.06 | 1427331 |
| 1715898600 | 26.23 | 0.56 | 2.18 | 25.9 | 26.25 | 25.738 | 1667912 |
| 1715812200 | 25.67 | -0.96 | -3.60 | 25.74 | 26.31 | 25.54 | 2801101 |
| 1715725800 | 26.63 | -0.9 | -3.27 | 26.58 | 27.03 | 26.29 | 1776585 |
| 1715639400 | 27.53 | -0.11 | -0.40 | 26.96 | 27.54 | 26.77 | 742338 |
| 1715380200 | 27.64 | 0.58 | 2.14 | 26.84 | 27.8899 | 26.735 | 1289153 |
| 1715293800 | 27.06 | -0.77 | -2.77 | 27.76 | 28.01 | 26.98 | 875480 |
| 1715207400 | 27.83 | 0.46 | 1.68 | 28.23 | 28.32 | 27.77 | 1039544 |
| 1715121000 | 27.37 | -0.14 | -0.51 | 27.41 | 27.51 | 26.87 | 1355145 |
| 1715034600 | 27.51 | -1.08 | -3.78 | 27.95 | 27.98 | 27.4 | 1464579 |
| 1714775400 | 28.59 | -0.87 | -2.95 | 27.94 | 28.93 | 27.61 | 1578371 |
| 1714689000 | 29.46 | -1.72 | -5.52 | 29.97 | 31.05 | 29.38 | 1380178 |
| 1714602600 | 31.18 | -0.15 | -0.48 | 31.35 | 31.73 | 29.2 | 2754186 |
| 1714516200 | 31.33 | 1.79 | 6.06 | 30.31 | 31.38 | 30.1 | 1177554 |
| 1714429800 | 29.54 | -0.67 | -2.22 | 29.84 | 29.98 | 29.3 | 887882 |
| 1714170600 | 30.21 | -0.91 | -2.92 | 30.84 | 31.12 | 29.975 | 1091472 |
| 1714084200 | 31.12 | 0.61 | 2.00 | 31.58 | 32.335 | 30.94 | 1783926 |
| 1713997800 | 30.51 | 0.39 | 1.29 | 30.25 | 31.04 | 29.9399 | 1998523 |
| 1713911400 | 30.12 | -1.6 | -5.04 | 31.67 | 31.76 | 29.71 | 1946895 |
| 1713825000 | 31.72 | -1.01 | -3.09 | 32.2 | 32.85 | 31.16 | 1735872 |
| 1713565800 | 32.729999 | -0.2 | -0.61 | 33.38 | 33.64 | 32.09 | 2619912 |
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
