We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 14.56 | 15.21 | 14.51 | 2984806 | 14.87709372 | CS |
| 4 | -0.38 | -2.54350736278 | 14.94 | 15.21 | 14.45 | 2542164 | 14.75786551 | CS |
| 12 | 0.76 | 5.50724637681 | 13.8 | 15.21 | 13.79 | 2438212 | 14.58887061 | CS |
| 26 | 2.37 | 19.4421657096 | 12.19 | 15.21 | 11.58 | 2593054 | 13.82275646 | CS |
| 52 | 2.81 | 23.914893617 | 11.75 | 15.21 | 11.5 | 2403995 | 13.10070712 | CS |
| 156 | 4.58 | 45.8917835671 | 9.98 | 15.21 | 8.42 | 2921287 | 11.04210228 | CS |
| 260 | 3.76 | 34.8148148148 | 10.8 | 15.21 | 1.69 | 4212722 | 8.31754654 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 14.56 | -0.46 | -3.06 | 14.74 | 14.83 | 14.53 | 3185841 |
| 1721774400 | 15.02 | -0.16 | -1.02 | 15.18 | 15.21 | 15.02 | 4212905 |
| 1721688000 | 15.175 | 0.31 | 2.05 | 14.87 | 15.19 | 14.84 | 2142218 |
| 1721428800 | 14.87 | 0.1 | 0.68 | 14.79 | 14.95 | 14.77 | 3464721 |
| 1721342400 | 14.77 | 0.21 | 1.44 | 14.56 | 14.83 | 14.51 | 1918347 |
| 1721256000 | 14.56 | -0.14 | -0.95 | 14.75 | 14.885 | 14.55 | 2641825 |
| 1721169600 | 14.7 | 0.1 | 0.68 | 14.61 | 14.72 | 14.45 | 2915206 |
| 1721083200 | 14.6 | -0.25 | -1.68 | 14.88 | 14.95 | 14.6 | 3465756 |
| 1720824000 | 14.85 | 0.1 | 0.68 | 14.84 | 14.93 | 14.78 | 1752663 |
| 1720737600 | 14.75 | 0 | 0.00 | 14.83 | 14.83 | 14.67 | 2341011 |
| 1720651200 | 14.75 | 0.04 | 0.27 | 14.7 | 14.78 | 14.65 | 1608788 |
| 1720564800 | 14.71 | 0.09 | 0.62 | 14.57 | 14.87 | 14.54 | 2433548 |
| 1720478400 | 14.62 | -0.14 | -0.95 | 14.79 | 14.855 | 14.615 | 3148482 |
| 1720219200 | 14.76 | -0.02 | -0.14 | 14.79 | 14.85 | 14.665 | 3138330 |
| 1720040640 | 14.78 | 0.02 | 0.14 | 14.8 | 14.86 | 14.72 | 1318335 |
| 1719960000 | 14.76 | 0.1 | 0.68 | 14.75 | 14.82 | 14.65 | 1885111 |
| 1719873600 | 14.66 | -0.08 | -0.54 | 14.82 | 14.82 | 14.61 | 1702308 |
| 1719614400 | 14.74 | -0.05 | -0.34 | 14.87 | 14.91 | 14.67 | 3109890 |
| 1719528000 | 14.79 | -0.06 | -0.40 | 14.94 | 14.97 | 14.72 | 1915822 |
| 1719441600 | 14.85 | -0.05 | -0.34 | 14.88 | 14.95 | 14.78 | 2101873 |
| 1719355200 | 14.9 | 0.24 | 1.64 | 14.66 | 14.94 | 14.66 | 3173470 |
| 1719268800 | 14.66 | 0.21 | 1.45 | 14.47 | 14.75 | 14.44 | 2077276 |
| 1719009600 | 14.45 | -0.09 | -0.62 | 14.55 | 14.65 | 14.345 | 3945289 |
| 1718923200 | 14.54 | 0.02 | 0.14 | 14.52 | 14.699 | 14.49 | 1412968 |
| 1718750400 | 14.52 | 0.14 | 0.97 | 14.44 | 14.55 | 14.4 | 1725764 |
| 1718664000 | 14.38 | -0.01 | -0.07 | 14.38 | 14.4358 | 14.25 | 1757740 |
| 1718404800 | 14.39 | -0.13 | -0.90 | 14.47 | 14.49 | 14.355 | 1945127 |
| 1718318400 | 14.52 | -0.09 | -0.62 | 14.62 | 14.64 | 14.48 | 1024329 |
| 1718232000 | 14.61 | 0.04 | 0.27 | 14.6495 | 14.74 | 14.575 | 1264638 |
| 1718145600 | 14.57 | -0.07 | -0.48 | 14.58 | 14.63 | 14.465 | 1958462 |
| 1718059200 | 14.64 | 0.16 | 1.10 | 14.47 | 14.695 | 14.44 | 2890194 |
| 1717800000 | 14.48 | -0.02 | -0.14 | 14.43 | 14.615 | 14.42 | 2566883 |
| 1717713600 | 14.5 | -0.04 | -0.28 | 14.48 | 14.598 | 14.47 | 1312897 |
| 1717627200 | 14.54 | 0.04 | 0.28 | 14.5 | 14.585 | 14.39 | 2547644 |
| 1717540800 | 14.5 | 0.09 | 0.62 | 14.35 | 14.52 | 14.225 | 2646356 |
| 1717454400 | 14.41 | -0.24 | -1.64 | 14.65 | 14.65 | 14.335 | 2545063 |
| 1717195200 | 14.65 | 0.29 | 2.02 | 14.42 | 14.65 | 14.36 | 3833374 |
| 1717108800 | 14.36 | -0.05 | -0.35 | 14.44 | 14.44 | 14.3 | 3249122 |
| 1717022400 | 14.41 | -0.06 | -0.41 | 14.41 | 14.45 | 14.34 | 1935913 |
| 1716936000 | 14.47 | 0.05 | 0.35 | 14.45 | 14.5 | 14.37 | 2042428 |
| 1716590400 | 14.42 | 0.01 | 0.07 | 14.43 | 14.48 | 14.295 | 2739733 |
| 1716504000 | 14.41 | -0.26 | -1.77 | 14.24 | 14.62 | 14.23 | 4429306 |
| 1716417600 | 14.67 | -0.18 | -1.21 | 14.81 | 14.825 | 14.62 | 2566269 |
| 1716331200 | 14.85 | -0.17 | -1.13 | 15.02 | 15.02 | 14.84 | 1518923 |
| 1716244800 | 15.02 | 0.1 | 0.67 | 14.92 | 15.1 | 14.92 | 1808202 |
| 1715985600 | 14.92 | 0.17 | 1.15 | 14.8 | 14.93 | 14.68 | 1407155 |
| 1715899200 | 14.75 | 0.08 | 0.55 | 14.62 | 14.795 | 14.61 | 1819878 |
| 1715812800 | 14.67 | 0.02 | 0.14 | 14.64 | 14.7 | 14.52 | 1903580 |
| 1715726400 | 14.65 | 0.19 | 1.31 | 14.45 | 14.65 | 14.43 | 2043599 |
| 1715640000 | 14.46 | 0.04 | 0.28 | 14.48 | 14.58 | 14.45 | 1414491 |
| 1715380800 | 14.42 | 0.06 | 0.42 | 14.4 | 14.44 | 14.32 | 2137249 |
| 1715294400 | 14.36 | 0.1 | 0.70 | 14.3 | 14.36 | 14.24 | 3699956 |
| 1715208000 | 14.26 | -0.02 | -0.14 | 14.22 | 14.34 | 14.19 | 4825875 |
| 1715121600 | 14.28 | 0.07 | 0.49 | 14.25 | 14.4 | 14.25 | 3484646 |
| 1715035200 | 14.21 | 0.06 | 0.42 | 14.25 | 14.335 | 14.17 | 1689950 |
| 1714776000 | 14.15 | 0.19 | 1.36 | 14.13 | 14.19 | 14.02 | 3689825 |
| 1714689600 | 13.96 | 0.27 | 1.97 | 13.8 | 14 | 13.79 | 1541505 |
| 1714603200 | 13.69 | -0.15 | -1.08 | 13.9 | 13.9 | 13.575 | 3644297 |
| 1714516800 | 13.84 | -0.34 | -2.40 | 14.14 | 14.16 | 13.815 | 4352553 |
| 1714430400 | 14.18 | -0.01 | -0.07 | 14.23 | 14.27 | 14.14 | 1620048 |
| 1714171200 | 14.19 | -0.04 | -0.28 | 14.11 | 14.27 | 14.11 | 1841967 |
| 1714084800 | 14.23 | 0.21 | 1.50 | 13.885 | 14.28 | 13.84 | 3094460 |
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
