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 | -1.3 | -8.22784810127 | 15.8 | 16.625 | 13.52 | 420913 | 14.87746803 | CS |
| 4 | -3.53 | -19.5784803106 | 18.03 | 18.775 | 13.45 | 467043 | 15.47355817 | CS |
| 12 | -6.16 | -29.8160696999 | 20.66 | 22.71 | 13.45 | 528467 | 17.23302022 | CS |
| 26 | -7.5 | -34.0909090909 | 22 | 25.42 | 13.45 | 474533 | 19.28082182 | CS |
| 52 | -20.11 | -58.104594048 | 34.61 | 41.545 | 13.45 | 593051 | 25.46381155 | CS |
| 156 | -32.12 | -68.8974688975 | 46.62 | 79.65 | 13.45 | 543924 | 39.54325378 | CS |
| 260 | 1.94 | 15.4458598726 | 12.56 | 79.749 | 6.44 | 457303 | 36.35306788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 13.78 | -1.22 | -8.13 | 14.85 | 14.95 | 13.7 | 552858 |
| 1733182500 | 15 | -1.21 | -7.46 | 16.48 | 16.625 | 14.93 | 699689 |
| 1732917840 | 16.21 | 0.33 | 2.08 | 16.01 | 16.364999 | 15.85 | 186945 |
| 1732750500 | 15.88 | 0.3 | 1.93 | 15.8 | 16.04 | 15.4 | 261100 |
| 1732664100 | 15.58 | 0.5 | 3.32 | 15.01 | 15.8899 | 14.42 | 528925 |
| 1732577700 | 15.08 | 0.48 | 3.29 | 14.85 | 16.04 | 14.85 | 494494 |
| 1732318500 | 14.6 | 0.16 | 1.11 | 14.48 | 15.325 | 14.03 | 468840 |
| 1732232100 | 14.44 | 0.04 | 0.28 | 14.51 | 14.7 | 14.195 | 291886 |
| 1732145700 | 14.4 | 0.35 | 2.49 | 14.05 | 14.58 | 13.49 | 629652 |
| 1732059300 | 14.05 | 0.54 | 4.00 | 13.45 | 14.2 | 13.22 | 551006 |
| 1731972900 | 13.51 | -0.5 | -3.57 | 14.02 | 14.155 | 13.45 | 680551 |
| 1731713700 | 14.01 | -2.09 | -12.98 | 16.07 | 16.39 | 14 | 759633 |
| 1731627300 | 16.1 | -1.13 | -6.56 | 17.63 | 17.93 | 16.059999 | 469742 |
| 1731540900 | 17.23 | -0.13 | -0.75 | 17.36 | 17.94 | 16.995 | 387315 |
| 1731454500 | 17.36 | -0.72 | -3.98 | 17.8 | 18 | 17.23 | 377604 |
| 1731368100 | 18.08 | 0.38 | 2.15 | 18.23 | 18.6 | 17.8647 | 264096 |
| 1731108900 | 17.7 | 0.21 | 1.20 | 17.43 | 17.92 | 17.24 | 265138 |
| 1731022500 | 17.49 | -0.86 | -4.69 | 18.34 | 18.645 | 17.46 | 390834 |
| 1730936100 | 18.35 | 1.47 | 8.71 | 18.06 | 18.775 | 17.4907 | 699671 |
| 1730849700 | 16.88 | 0.42 | 2.55 | 16.18 | 16.88 | 16.1306 | 305338 |
| 1730763300 | 16.46 | -0.19 | -1.14 | 16.57 | 17.16 | 16.45 | 464980 |
| 1730500500 | 16.649999 | -0.35 | -2.06 | 17.03 | 17.36 | 16.309999 | 507203 |
| 1730414100 | 17 | -1.08 | -5.97 | 18.08 | 18.14 | 16.99 | 651429 |
| 1730327700 | 18.08 | -0.2 | -1.09 | 18.06 | 18.42 | 18 | 481328 |
| 1730241300 | 18.28 | 0.69 | 3.92 | 17.36 | 18.88 | 17.3272 | 527587 |
| 1730154900 | 17.59 | 2.29 | 14.97 | 16.219999 | 18.22 | 16.02 | 1131078 |
| 1729895700 | 15.3 | -0.97 | -5.96 | 16.329999 | 16.61 | 15.3 | 334775 |
| 1729809300 | 16.27 | -0.32 | -1.93 | 16.82 | 17.06 | 16.26 | 454275 |
| 1729722900 | 16.59 | 0.04 | 0.24 | 16.51 | 16.67 | 16.18 | 352295 |
| 1729636500 | 16.55 | 0.05 | 0.30 | 16.42 | 16.7 | 16.25 | 300580 |
| 1729550100 | 16.5 | -0.61 | -3.57 | 16.97 | 17.03 | 16.27 | 390101 |
| 1729290900 | 17.11 | 0.05 | 0.29 | 17.1 | 17.31 | 16.93 | 246531 |
| 1729204500 | 17.06 | -0.06 | -0.35 | 16.94 | 17.234 | 16.585 | 380350 |
| 1729118100 | 17.12 | 0.2 | 1.18 | 17.06 | 17.44 | 16.81 | 466324 |
| 1729031700 | 16.92 | -0.4 | -2.31 | 17.33 | 17.375 | 16.825 | 430761 |
| 1728945300 | 17.32 | 0.1 | 0.58 | 17.09 | 17.58 | 17.09 | 276277 |
| 1728686100 | 17.22 | 0.44 | 2.62 | 16.75 | 17.28 | 16.576 | 316633 |
| 1728599700 | 16.78 | 0.35 | 2.13 | 16.12 | 16.8 | 16 | 568197 |
| 1728513300 | 16.43 | -0.26 | -1.56 | 16.559999 | 16.92 | 16.09 | 659975 |
| 1728426900 | 16.69 | 0.1 | 0.60 | 16.53 | 17.04 | 16.28 | 393810 |
| 1728340500 | 16.59 | -0.27 | -1.60 | 16.93 | 16.93 | 16.3 | 608190 |
| 1728081300 | 16.86 | 0.06 | 0.36 | 16.9 | 17.5418 | 16.585 | 726033 |
| 1727994900 | 16.8 | 0.12 | 0.72 | 16.41 | 16.83 | 16.129999 | 737756 |
| 1727908500 | 16.68 | 0.03 | 0.18 | 16.51 | 17.37 | 16.3701 | 905675 |
| 1727822100 | 16.649999 | -0.08 | -0.48 | 16.73 | 17.3 | 16.0701 | 1690195 |
| 1727735700 | 16.73 | -3.32 | -16.56 | 20.05 | 20.05 | 15.52 | 3093073 |
| 1727476500 | 20.05 | -0.09 | -0.45 | 20.51 | 20.75 | 19.84 | 382737 |
| 1727390100 | 20.14 | -0.28 | -1.37 | 20.85 | 20.97 | 20.08 | 345657 |
| 1727303700 | 20.42 | -1.6 | -7.27 | 22.04 | 22.064 | 20.41 | 315729 |
| 1727217300 | 22.02 | 0.02 | 0.09 | 22.25 | 22.25 | 21.315 | 398494 |
| 1727130900 | 22 | 0.39 | 1.80 | 21.87 | 22.07 | 21.1 | 436443 |
| 1726871700 | 21.61 | -0.05 | -0.23 | 21.48 | 21.98 | 21.14 | 943029 |
| 1726785300 | 21.66 | 0.18 | 0.84 | 22.29 | 22.29 | 21.5 | 311449 |
| 1726698900 | 21.48 | -0.46 | -2.10 | 21.96 | 22.41 | 20.96 | 586482 |
| 1726612500 | 21.94 | 0.05 | 0.23 | 22.15 | 22.34 | 21.7683 | 498465 |
| 1726526100 | 21.89 | -0.22 | -1.00 | 22.34 | 22.71 | 21.75 | 307087 |
| 1726266900 | 22.11 | 1.39 | 6.71 | 21.07 | 22.33 | 21.025 | 393275 |
| 1726180500 | 20.72 | -0.21 | -1.00 | 21.05 | 21.27 | 20.44 | 205439 |
| 1726094100 | 20.93 | 0.17 | 0.82 | 20.66 | 20.98 | 20.35 | 185697 |
| 1726007700 | 20.76 | 0.35 | 1.71 | 20.42 | 20.87 | 20.145 | 179802 |
| 1725921300 | 20.41 | 0.08 | 0.39 | 20.45 | 20.95 | 20.23 | 245990 |
| 1725662100 | 20.33 | -0.41 | -1.98 | 20.86 | 21 | 20.12 | 260259 |
| 1725575700 | 20.74 | -0.16 | -0.77 | 20.89 | 21 | 20.555 | 180790 |
| 1725489300 | 20.9 | -0.34 | -1.60 | 21.19 | 21.76 | 20.83 | 225243 |
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
