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 | -0.05 | -0.376222723853 | 13.29 | 13.51 | 12.9 | 1221655 | 13.13832122 | CS |
| 4 | 0.84 | 6.77419354839 | 12.4 | 13.84 | 12.4 | 1721735 | 13.0837667 | CS |
| 12 | -3.4 | -20.4326923077 | 16.64 | 16.87 | 12.3075 | 1293671 | 14.23899584 | CS |
| 26 | 1.94 | 17.1681415929 | 11.3 | 17.08 | 11.23 | 1273835 | 14.51770117 | CS |
| 52 | -3.23 | -19.6114146934 | 16.47 | 17.44 | 10.71 | 1316748 | 13.91851689 | CS |
| 156 | -8.61 | -39.4050343249 | 21.85 | 24.9 | 5.78 | 1308458 | 14.40082714 | CS |
| 260 | -11.99 | -47.522790329 | 25.23 | 30.38 | 5.78 | 1225589 | 16.70783891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 13.24 | -0.03 | -0.23 | 13.25 | 13.66 | 13.24 | 3158796 |
| 1734651300 | 13.27 | 0.07 | 0.53 | 13.24 | 13.41 | 13.04 | 1073339 |
| 1734564900 | 13.2 | 0.12 | 0.92 | 13.13 | 13.43 | 13.02 | 1673204 |
| 1734478500 | 13.08 | 0.09 | 0.69 | 12.955 | 13.51 | 12.955 | 1353947 |
| 1734392100 | 12.99 | -0.16 | -1.22 | 12.98 | 13.36 | 12.9 | 1169246 |
| 1734132900 | 13.15 | -0.25 | -1.87 | 13.33 | 13.51 | 13.06 | 804152 |
| 1734046500 | 13.4 | 0.14 | 1.06 | 13.27 | 13.57 | 13.185 | 870221 |
| 1733960100 | 13.26 | 0.06 | 0.45 | 13.375 | 13.4 | 13.03 | 864332 |
| 1733873700 | 13.2 | -0.1 | -0.75 | 13.255 | 13.38 | 13.09 | 1125654 |
| 1733787300 | 13.3 | 0.17 | 1.29 | 13.26 | 13.52 | 13.12 | 1027321 |
| 1733528100 | 13.13 | 0.16 | 1.19 | 13.06 | 13.24 | 12.95 | 976655 |
| 1733441700 | 12.975 | -0.31 | -2.30 | 13.22 | 13.23 | 12.9 | 931344 |
| 1733355300 | 13.28 | 0.45 | 3.51 | 12.94 | 13.29 | 12.78 | 2502777 |
| 1733268900 | 12.83 | -0.42 | -3.17 | 13.21 | 13.21 | 12.655 | 1432525 |
| 1733182500 | 13.25 | 0.08 | 0.61 | 13.055 | 13.34 | 13.055 | 2016828 |
| 1732917840 | 13.17 | 0.07 | 0.53 | 13.39 | 13.39 | 13.02 | 610997 |
| 1732750500 | 13.1 | 0.15 | 1.16 | 13.04 | 13.2 | 12.95 | 1177236 |
| 1732664100 | 12.95 | -0.35 | -2.63 | 13.26 | 13.32 | 12.715 | 2219746 |
| 1732577700 | 13.3 | 0.48 | 3.74 | 13.03 | 13.84 | 13.03 | 4126890 |
| 1732318500 | 12.82 | 0.41 | 3.30 | 12.545 | 12.97 | 12.53 | 4155222 |
| 1732232100 | 12.41 | -0.8 | -6.06 | 13.06 | 13.12 | 12.3075 | 3108929 |
| 1732145700 | 13.21 | -0.4 | -2.94 | 13.45 | 13.45 | 12.63 | 2506399 |
| 1732059300 | 13.61 | -0.27 | -1.95 | 13.87 | 14.07 | 13.59 | 1098663 |
| 1731972900 | 13.88 | -0.43 | -3.00 | 14.12 | 14.38 | 13.85 | 2072313 |
| 1731713700 | 14.31 | -0.68 | -4.54 | 14.99 | 14.9906 | 14.29 | 1744979 |
| 1731627300 | 14.99 | -0.33 | -2.15 | 15.17 | 15.33 | 14.94 | 689784 |
| 1731540900 | 15.32 | -0.22 | -1.42 | 15.27 | 15.56 | 15.27 | 705530 |
| 1731454500 | 15.54 | -0.38 | -2.39 | 16 | 16.059999 | 15.5 | 598487 |
| 1731368100 | 15.92 | -0.17 | -1.06 | 16.1 | 16.445 | 15.87 | 826821 |
| 1731108900 | 16.09 | 0.26 | 1.64 | 15.82 | 16.155 | 15.82 | 1139099 |
| 1731022500 | 15.83 | -0.28 | -1.74 | 16.045 | 16.12 | 15.491 | 1339909 |
| 1730936100 | 16.11 | 0.69 | 4.47 | 15.93 | 16.239999 | 15.54 | 1415783 |
| 1730849700 | 15.42 | -0.38 | -2.41 | 14.695 | 15.5 | 14.22 | 1722945 |
| 1730763300 | 15.8 | -0.06 | -0.38 | 15.81 | 16.004999 | 15.68 | 1298219 |
| 1730500500 | 15.86 | 0.19 | 1.21 | 15.8 | 16.01 | 15.775 | 1349391 |
| 1730414100 | 15.67 | -0.16 | -1.01 | 15.74 | 15.82 | 15.6507 | 640713 |
| 1730327700 | 15.83 | -0.09 | -0.57 | 15.82 | 16.01 | 15.77 | 656558 |
| 1730241300 | 15.92 | 0.09 | 0.57 | 15.69 | 16.01 | 15.65 | 657404 |
| 1730154900 | 15.83 | 0.44 | 2.86 | 15.72 | 15.88 | 15.61 | 694569 |
| 1729895700 | 15.39 | -0.07 | -0.45 | 15.5 | 15.59 | 15.31 | 449483 |
| 1729809300 | 15.46 | -0.04 | -0.26 | 15.56 | 15.68 | 15.45 | 595448 |
| 1729722900 | 15.5 | 0.02 | 0.13 | 15.49 | 15.675 | 15.425 | 809736 |
| 1729636500 | 15.48 | -0.14 | -0.90 | 15.52 | 15.64 | 15.38 | 549762 |
| 1729550100 | 15.62 | -0.38 | -2.38 | 15.92 | 16.18 | 15.55 | 626319 |
| 1729290900 | 16 | 0.23 | 1.46 | 15.8 | 16.03 | 15.79 | 543417 |
| 1729204500 | 15.77 | -0.14 | -0.88 | 15.87 | 15.9886 | 15.71 | 612947 |
| 1729118100 | 15.91 | 0.53 | 3.45 | 15.41 | 16.004999 | 15.345 | 1143645 |
| 1729031700 | 15.38 | -0.03 | -0.19 | 15.39 | 15.67 | 15.34 | 1027475 |
| 1728945300 | 15.41 | 0.09 | 0.59 | 15.35 | 15.58 | 15.19 | 640644 |
| 1728686100 | 15.32 | 0.12 | 0.79 | 15.19 | 15.37 | 15.185 | 554080 |
| 1728599700 | 15.2 | -0.16 | -1.04 | 15.23 | 15.24 | 14.97 | 699105 |
| 1728513300 | 15.36 | -0.04 | -0.26 | 15.41 | 15.47 | 15.28 | 829939 |
| 1728426900 | 15.4 | -0.06 | -0.39 | 15.33 | 15.57 | 15.3 | 964335 |
| 1728340500 | 15.46 | -0.34 | -2.15 | 15.75 | 15.75 | 15.33 | 1049316 |
| 1728081300 | 15.8 | 0.22 | 1.41 | 15.7 | 15.82 | 15.58 | 1164908 |
| 1727994900 | 15.58 | -0.51 | -3.17 | 16.059999 | 16.079999 | 15.55 | 2306862 |
| 1727908500 | 16.09 | -0.18 | -1.11 | 16.23 | 16.23 | 15.96 | 802022 |
| 1727822100 | 16.27 | -0.43 | -2.57 | 16.69 | 16.75 | 16.219999 | 830487 |
| 1727735520 | 16.7 | -0.06 | -0.36 | 16.78 | 16.87 | 16.54 | 1324951 |
| 1727476500 | 16.76 | 0.18 | 1.09 | 16.64 | 16.86 | 16.51 | 1105854 |
| 1727390100 | 16.579999 | -0.01 | -0.06 | 16.82 | 16.8201 | 16.34 | 1467450 |
| 1727303700 | 16.59 | -0.24 | -1.43 | 16.84 | 16.84 | 16.41 | 1165399 |
| 1727217300 | 16.83 | 0.19 | 1.14 | 16.649999 | 16.99 | 16.59 | 1168689 |
| 1727130900 | 16.64 | -0.02 | -0.12 | 16.66 | 16.76 | 16.44 | 592981 |
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
