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 | -1.61 | -10.2744097001 | 15.67 | 15.67 | 14.0371 | 1602 | 14.97687266 | CS |
| 4 | -0.6 | -4.09276944065 | 14.66 | 16.18 | 13.03 | 4440 | 14.73695847 | CS |
| 12 | -0.89 | -5.95317725753 | 14.95 | 18 | 13.03 | 9353 | 14.83190937 | CS |
| 26 | -6.85 | -32.7594452415 | 20.91 | 21.6 | 13.03 | 8806 | 15.60349259 | CS |
| 52 | -7.94 | -36.0909090909 | 22 | 23.99 | 12.51 | 7366 | 15.86203146 | CS |
| 156 | 0.26 | 1.88405797101 | 13.8 | 31.59 | 11.68 | 7359 | 18.33468165 | CS |
| 260 | -1.14 | -7.5 | 15.2 | 31.59 | 5.99 | 15266 | 14.42377018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 14.06 | -0.46 | -3.17 | 14.29 | 14.515 | 14.06 | 2852 |
| 1738280400 | 14.52 | -0.08 | -0.55 | 14.72 | 14.76 | 14.13 | 1710 |
| 1738194000 | 14.6 | -0.3 | -2.01 | 14.89 | 15.18 | 14.5 | 904 |
| 1738107600 | 14.9 | -0.3 | -1.97 | 14.63 | 15.26 | 14.63 | 1796 |
| 1738021200 | 15.2 | -0.35 | -2.25 | 15.3 | 15.3 | 14.0371 | 2295 |
| 1737762000 | 15.55 | 0.14 | 0.91 | 15.67 | 15.67 | 15.2 | 1305 |
| 1737675600 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1737589200 | 15.41 | -0.72 | -4.46 | 16.12 | 16.122699 | 15.4 | 4017 |
| 1737502800 | 16.129999 | 0.35 | 2.22 | 16.18 | 16.18 | 15.5 | 4940 |
| 1737157200 | 15.78 | 1.93 | 13.94 | 14.08 | 15.93 | 13.8 | 10760 |
| 1737070800 | 13.85 | -0.53 | -3.69 | 13.99 | 14.0569 | 13.79 | 3716 |
| 1736984400 | 14.38 | 0.16 | 1.13 | 14.7 | 15.14 | 14 | 4284 |
| 1736898000 | 14.22 | 0.72 | 5.33 | 14 | 14.4539 | 13.59 | 15121 |
| 1736811600 | 13.5 | -0.05 | -0.37 | 14.29 | 14.29 | 13.03 | 4605 |
| 1736552400 | 13.55 | -0.3 | -2.17 | 13.55 | 14.24 | 13.55 | 2499 |
| 1736379600 | 13.85 | -0.57 | -3.95 | 14.36 | 14.36 | 13.7 | 3968 |
| 1736293200 | 14.42 | -1.08 | -6.97 | 15.59 | 15.67 | 14.42 | 7636 |
| 1736206800 | 15.5 | 0 | 0.00 | 15.54 | 16.085 | 15.5 | 2358 |
| 1735947600 | 15.5 | 0.82 | 5.59 | 14.66 | 15.543 | 14.53 | 3558 |
| 1735861200 | 14.68 | 0 | 0.00 | 14.84 | 15.78 | 14.68 | 865 |
| 1735688400 | 14.68 | 0.01 | 0.07 | 14.82 | 15.15 | 14.48 | 15332 |
| 1735602000 | 14.67 | -0.1 | -0.68 | 14.69 | 15.23 | 14.23 | 1396 |
| 1735342800 | 14.77 | -0.85 | -5.44 | 15.12 | 15.32 | 14.77 | 2498 |
| 1735256400 | 15.62 | 0.31 | 2.02 | 14.98 | 16.1 | 14.62 | 2152 |
| 1735077840 | 15.31 | -0.28 | -1.80 | 15.6 | 16.1778 | 14.81 | 1442 |
| 1734997200 | 15.59 | 0.59 | 3.93 | 14.89 | 15.59 | 14.56 | 3780 |
| 1734738000 | 15 | -0.4 | -2.60 | 15.09 | 16.0648 | 14.6 | 7277 |
| 1734651600 | 15.4 | 1.1 | 7.69 | 14.6 | 15.67 | 13.9649 | 19123 |
| 1734565200 | 14.3 | -0.98 | -6.41 | 15.29 | 15.53 | 14.3 | 5514 |
| 1734478800 | 15.28 | -0.36 | -2.30 | 15.51 | 16.4445 | 15.2 | 2592 |
| 1734392400 | 15.64 | -1.36 | -8.00 | 16.559999 | 16.77 | 15.64 | 6177 |
| 1734133200 | 17 | 0.37 | 2.22 | 16.649999 | 17 | 16.239999 | 9959 |
| 1734046800 | 16.629999 | 0.28 | 1.71 | 16.48 | 17.61 | 16.25 | 2174 |
| 1733960400 | 16.35 | -0.72 | -4.22 | 17 | 17.0699 | 16.315 | 8200 |
| 1733874000 | 17.07 | -0.66 | -3.72 | 17.73 | 17.99 | 17 | 4718 |
| 1733787600 | 17.73 | 0.21 | 1.20 | 17.6 | 18 | 17.6 | 4764 |
| 1733528400 | 17.52 | 0.22 | 1.27 | 17.65 | 17.65 | 16.925 | 10245 |
| 1733442000 | 17.3 | -0.01 | -0.06 | 17.56 | 17.88 | 16.739999 | 8780 |
| 1733355600 | 17.31 | 0.69 | 4.15 | 16.86 | 17.395 | 16.3932 | 13042 |
| 1733269200 | 16.62 | 0.12 | 0.73 | 16.67 | 17.805 | 15.8 | 13894 |
| 1733182800 | 16.5 | 0.25 | 1.54 | 16.5 | 16.8 | 16.125699 | 6263 |
| 1732917840 | 16.25 | -0.07 | -0.43 | 16.46 | 16.8 | 15.5 | 5635 |
| 1732750800 | 16.32 | 0.26 | 1.62 | 16.23 | 16.53 | 16.23 | 807 |
| 1732664400 | 16.059999 | -0.35 | -2.13 | 16.5 | 16.8 | 16.059999 | 2443 |
| 1732578000 | 16.41 | 0.56 | 3.53 | 15.99 | 16.9 | 15.9377 | 3713 |
| 1732318800 | 15.85 | 0.59 | 3.87 | 15.13 | 16.19 | 15.07 | 4162 |
| 1732232400 | 15.26 | 0.7 | 4.81 | 14.45 | 15.39 | 14.4134 | 13755 |
| 1732146000 | 14.56 | 0.49 | 3.48 | 14.22 | 14.7365 | 14.22 | 2794 |
| 1732059600 | 14.07 | 0.11 | 0.79 | 13.78 | 14.25 | 13.75 | 2754 |
| 1731973200 | 13.96 | 0.54 | 4.02 | 13.48 | 14.35 | 13.07 | 45845 |
| 1731714000 | 13.42 | 0 | 0.00 | 13.44 | 13.7006 | 13.1075 | 3213 |
| 1731627600 | 13.42 | -0.78 | -5.49 | 14.2 | 14.29 | 13.3801 | 76406 |
| 1731541200 | 14.2 | -0.09 | -0.63 | 14.41 | 14.69 | 13.3711 | 81959 |
| 1731454800 | 14.29 | -0.46 | -3.12 | 14.72 | 14.73 | 14 | 16844 |
| 1731368400 | 14.75 | 0.01 | 0.07 | 15 | 15 | 14.31 | 5548 |
| 1731109200 | 14.74 | -0.18 | -1.21 | 14.95 | 15.04 | 14.3 | 13535 |
| 1731022800 | 14.92 | -0.32 | -2.10 | 15.46 | 15.69 | 14.8826 | 3000 |
| 1730936400 | 15.24 | 0.81 | 5.61 | 15.01 | 15.73 | 14.65 | 11795 |
| 1730850000 | 14.43 | -0.29 | -1.97 | 14.77 | 14.77 | 14.4 | 7376 |
| 1730763600 | 14.72 | 0.42 | 2.94 | 14.03 | 14.99 | 13.75 | 20809 |
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
