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 | -0.21 | -1.10236220472 | 19.05 | 19.8549 | 18.77 | 5536 | 19.56681733 | SP |
| 4 | -12.2 | -39.3041237113 | 31.04 | 31.04 | 17.205 | 9813 | 20.56431226 | SP |
| 12 | -11.52 | -37.9446640316 | 30.36 | 33.85 | 17.205 | 6618 | 25.4988094 | SP |
| 26 | -16.32 | -46.4163822526 | 35.16 | 35.37 | 17.205 | 7131 | 28.93675563 | SP |
| 52 | -10.03 | -34.7419466574 | 28.87 | 49.58 | 17.205 | 9732 | 35.53646838 | SP |
| 156 | 3.43 | 22.2582738482 | 15.41 | 49.58 | 3.9498 | 7371 | 24.41596451 | SP |
| 260 | 3.43 | 22.2582738482 | 15.41 | 49.58 | 3.9498 | 7371 | 24.41596451 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182200 | 19.2834 | -0.01 | -0.06 | 19.09 | 19.435 | 18.94 | 5254 |
| 1732917840 | 19.2956 | -0.56 | -2.82 | 19.28 | 19.85 | 19.28 | 2356 |
| 1732750200 | 19.8549 | 0.22 | 1.09 | 19.39 | 19.8549 | 19.39 | 4954 |
| 1732663800 | 19.6399 | 0.5 | 2.63 | 19.05 | 19.68 | 18.77 | 9583 |
| 1732577400 | 19.1374 | 0.19 | 1.01 | 19.18 | 19.18 | 18.7796 | 4219 |
| 1732318200 | 18.9454 | -0.73 | -3.70 | 19.12 | 19.172318 | 18.87 | 6136 |
| 1732231800 | 19.6724 | -0.8 | -3.93 | 20.33 | 20.4 | 19.25 | 7691 |
| 1732145400 | 20.4769 | 0.37 | 1.85 | 20.36 | 20.58 | 20.09 | 9326 |
| 1732059000 | 20.1057 | -0.61 | -2.93 | 20.01 | 20.57 | 20.01 | 7352 |
| 1731972600 | 20.7132 | -0.64 | -3.01 | 21.63 | 21.63 | 20.7132 | 10419 |
| 1731713400 | 21.356 | 0.41 | 1.98 | 20.61 | 21.47 | 20.61 | 5042 |
| 1731627000 | 20.9413 | -0.43 | -2.01 | 21.96 | 22.19 | 20.8963 | 9704 |
| 1731540600 | 21.37 | 1.06 | 5.22 | 20.68 | 21.51 | 19 | 14119 |
| 1731454200 | 20.3104 | 3.11 | 18.05 | 17.45 | 20.73 | 17.45 | 15385 |
| 1731367800 | 17.205 | -3.67 | -17.58 | 20.67 | 20.67 | 17.205 | 16401 |
| 1731108600 | 20.8738 | -1.53 | -6.81 | 21.96 | 22.4 | 20.5988 | 12218 |
| 1731022200 | 22.399 | 1.14 | 5.37 | 20.9 | 22.65 | 20.9 | 15240 |
| 1730935800 | 21.2575 | -8.59 | -28.79 | 27.71 | 27.71 | 20.72 | 29239 |
| 1730849400 | 29.85 | -0.85 | -2.76 | 31.04 | 31.04 | 29.85 | 3944 |
| 1730763000 | 30.6985 | 1.08 | 3.64 | 30.34 | 30.8014 | 30.34 | 10798 |
| 1730500200 | 29.6211 | 0.94 | 3.29 | 28.33 | 29.6211 | 28.33 | 5258 |
| 1730413800 | 28.6785 | -0.21 | -0.71 | 29.76 | 29.76 | 28.6785 | 2386 |
| 1730327400 | 28.885 | -0.27 | -0.94 | 29.51 | 29.775 | 28.885 | 1878 |
| 1730241000 | 29.1587 | -2.41 | -7.62 | 31.94 | 31.94 | 29.1587 | 6685 |
| 1730154600 | 31.5653 | -0.82 | -2.53 | 33.53 | 33.53 | 31.395 | 5906 |
| 1729895400 | 32.383499 | 0.25 | 0.77 | 31.89 | 32.383499 | 31.89 | 3750 |
| 1729809000 | 32.136699 | -1.2 | -3.60 | 33.85 | 33.85 | 32.136699 | 2462 |
| 1729722600 | 33.3369 | 0.25 | 0.77 | 32.759999 | 33.3369 | 32.759999 | 8969 |
| 1729636200 | 33.083399 | 2.94 | 9.77 | 30.69 | 33.083399 | 30.69 | 9349 |
| 1729549800 | 30.1394 | -0.14 | -0.47 | 30.17 | 30.77 | 29.88 | 4293 |
| 1729290600 | 30.2821 | 0.21 | 0.70 | 30.18 | 30.29 | 30.18 | 3900 |
| 1729204200 | 30.0708 | 0.45 | 1.54 | 29.7 | 30.0708 | 29.66 | 10484 |
| 1729117800 | 29.616 | 0.16 | 0.53 | 29.83 | 29.83 | 29.55 | 3169 |
| 1729031400 | 29.4602 | -0.29 | -0.99 | 29.97 | 29.97 | 29.4602 | 3308 |
| 1728945000 | 29.7545 | 0.63 | 2.15 | 29.14 | 29.7545 | 29.14 | 5824 |
| 1728685800 | 29.1277 | 0.05 | 0.16 | 29.47 | 29.47 | 29.004 | 2882 |
| 1728599400 | 29.081 | -0.03 | -0.11 | 29.47 | 29.47 | 29.081 | 2604 |
| 1728513000 | 29.1134 | -0.13 | -0.45 | 29.21 | 29.21 | 28.95 | 3697 |
| 1728426600 | 29.245 | 0.04 | 0.14 | 29.1 | 29.245 | 29.1 | 3429 |
| 1728340200 | 29.205 | -0.57 | -1.92 | 29.94 | 29.94 | 29.205 | 4398 |
| 1728081000 | 29.7757 | -0.04 | -0.13 | 30.25 | 30.25 | 29.7757 | 5929 |
| 1727994600 | 29.8134 | 0.35 | 1.18 | 30.06 | 30.06 | 29.5038 | 5839 |
| 1727908200 | 29.4658 | -0.23 | -0.77 | 29.59 | 29.59 | 29.32 | 3594 |
| 1727821800 | 29.6948 | -0.37 | -1.23 | 30.18 | 30.37 | 29.43 | 3523 |
| 1727735400 | 30.0659 | 0.26 | 0.87 | 30.49 | 30.49 | 29.9406 | 5361 |
| 1727476200 | 29.807 | -0.09 | -0.31 | 30.61 | 30.61 | 29.807 | 5191 |
| 1727389800 | 29.8994 | 0.27 | 0.92 | 29.75 | 29.99 | 29.75 | 12493 |
| 1727303400 | 29.6275 | -0.58 | -1.92 | 30.79 | 30.79 | 29.6275 | 6278 |
| 1727217000 | 30.2081 | 0.64 | 2.16 | 29.57 | 30.76 | 29.54 | 4922 |
| 1727130600 | 29.5697 | 1.17 | 4.11 | 29.04 | 29.5697 | 28.39 | 7204 |
| 1726871400 | 28.4016 | -0.47 | -1.64 | 28.65 | 28.95 | 28.4016 | 882 |
| 1726785000 | 28.8748 | 0.12 | 0.42 | 28.97 | 29.145 | 28.8748 | 3149 |
| 1726698600 | 28.7541 | -0.55 | -1.86 | 29.08 | 29.08 | 28.7541 | 1912 |
| 1726612200 | 29.3 | 0.02 | 0.05 | 29.46 | 29.46 | 29.27 | 1866 |
| 1726525800 | 29.284 | 0.61 | 2.14 | 29.07 | 29.8599 | 28.5 | 7755 |
| 1726266600 | 28.6707 | 0.42 | 1.49 | 28.395 | 28.68 | 28.395 | 6357 |
| 1726180200 | 28.25 | -0.23 | -0.81 | 28.45 | 28.73 | 28.25 | 8686 |
| 1726093800 | 28.4811 | -0.62 | -2.12 | 28.76 | 29.1 | 28.4811 | 3601 |
| 1726007400 | 29.0994 | -0.77 | -2.58 | 30.36 | 30.37 | 29.0994 | 6216 |
| 1725921000 | 29.87 | 2.87 | 10.62 | 28.11 | 29.87 | 28.11 | 8499 |
| 1725661800 | 27.0022 | -0.93 | -3.33 | 27.8 | 27.96 | 27.0022 | 6284 |
| 1725575400 | 27.9325 | 0.32 | 1.16 | 28.05 | 28.2 | 27.9325 | 4079 |
| 1725489000 | 27.6125 | 0.22 | 0.81 | 27.83 | 28.24 | 27.6125 | 521 |
| 1725402600 | 27.3907 | 0.62 | 2.31 | 27.72 | 27.77 | 26.86 | 2836 |
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
