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 | 0.5 | 3.59453630482 | 13.91 | 14.97 | 13.775 | 4923 | 14.34683679 | CS |
| 4 | 0.97 | 7.21726190476 | 13.44 | 14.97 | 12.51 | 5852 | 13.62138747 | CS |
| 12 | -1.09 | -7.03225806452 | 15.5 | 16.38 | 12.51 | 5564 | 13.84835482 | CS |
| 26 | -6.24 | -30.2179176755 | 20.65 | 25.9571 | 12.51 | 4349 | 16.48157227 | CS |
| 52 | -5.31 | -26.9269776876 | 19.72 | 25.9571 | 11.68 | 4817 | 16.75967896 | CS |
| 156 | 3.72 | 34.7988774556 | 10.69 | 31.59 | 10.02 | 21080 | 14.89407442 | CS |
| 260 | -1.89 | -11.5950920245 | 16.3 | 31.59 | 5.99 | 14633 | 14.3049273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 14.41 | 0.18 | 1.26 | 14.4 | 14.645 | 13.835 | 10472 |
| 1720219200 | 14.23 | 0.37 | 2.67 | 14.22 | 14.4 | 13.86 | 3126 |
| 1720040640 | 13.86 | -0.63 | -4.35 | 14.36 | 14.5709 | 13.775 | 1855 |
| 1719960000 | 14.49 | 0.49 | 3.50 | 13.91 | 14.97 | 13.91 | 4239 |
| 1719873600 | 14 | -0.2 | -1.41 | 14 | 14.02 | 13.21 | 9762 |
| 1719614400 | 14.2 | 1.16 | 8.90 | 13.1 | 14.2 | 13.04 | 17599 |
| 1719528000 | 13.04 | 0.41 | 3.25 | 12.66 | 13.04 | 12.6 | 1042 |
| 1719441600 | 12.63 | -0.26 | -2.02 | 12.7 | 13.38 | 12.51 | 4098 |
| 1719355200 | 12.89 | -0.13 | -1.00 | 13.01 | 13.25 | 12.7 | 6683 |
| 1719268800 | 13.02 | -0.49 | -3.63 | 13.33 | 13.33 | 13.02 | 2195 |
| 1719009600 | 13.51 | 0.5 | 3.84 | 13 | 13.6308 | 12.65 | 6738 |
| 1718923200 | 13.01 | 0.21 | 1.64 | 12.83 | 13.45 | 12.6 | 7668 |
| 1718750400 | 12.8 | 0.06 | 0.47 | 12.99 | 13.25 | 12.8 | 3572 |
| 1718664000 | 12.74 | -1.16 | -8.35 | 13.9 | 14.11 | 12.74 | 12100 |
| 1718404800 | 13.9 | 0.18 | 1.31 | 13.6 | 14.0586 | 13.6 | 5751 |
| 1718318400 | 13.72 | 0 | 0.00 | 13.6 | 13.72 | 13.5 | 1245 |
| 1718232000 | 13.72 | 0.4 | 3.00 | 13.71 | 14.11 | 13.51 | 5484 |
| 1718145600 | 13.32 | -0.43 | -3.13 | 13.44 | 13.61 | 13.25 | 1714 |
| 1718059200 | 13.75 | -0.11 | -0.79 | 13.59 | 13.7881 | 13.326 | 6910 |
| 1717800000 | 13.86 | -0.24 | -1.70 | 13.38 | 13.86 | 13.2846 | 4836 |
| 1717713600 | 14.1 | -0.06 | -0.42 | 14.03 | 14.52 | 14.03 | 2744 |
| 1717627200 | 14.16 | 0.18 | 1.29 | 14.04 | 14.89 | 13.01 | 1129 |
| 1717540800 | 13.98 | -0.23 | -1.62 | 14.2 | 14.21 | 13.35 | 8205 |
| 1717454400 | 14.21 | 0.12 | 0.85 | 14.19 | 14.292 | 13.36 | 2086 |
| 1717195200 | 14.09 | 0.08 | 0.57 | 14.08 | 14.13 | 13.98 | 1672 |
| 1717108800 | 14.01 | 1 | 7.69 | 13.3 | 14.01 | 13.05 | 3587 |
| 1717022400 | 13.01 | -0.39 | -2.91 | 13.28 | 13.47 | 13.01 | 4852 |
| 1716936000 | 13.4 | -0.44 | -3.18 | 13.67 | 13.67 | 13.39 | 452 |
| 1716590400 | 13.84 | 0.3 | 2.22 | 13.5 | 14.1 | 13.42 | 2114 |
| 1716504000 | 13.54 | -0.21 | -1.53 | 13.92 | 13.92 | 13.16 | 1966 |
| 1716417600 | 13.75 | 0.09 | 0.66 | 13.7 | 13.75 | 13.6023 | 1596 |
| 1716331200 | 13.66 | -0.16 | -1.16 | 13.5 | 13.82 | 13.5 | 1395 |
| 1716244800 | 13.82 | 0 | 0.00 | 13.88 | 14.1699 | 13.79 | 4848 |
| 1715985600 | 13.82 | 0 | 0.00 | 13.92 | 13.99 | 13.6582 | 3659 |
| 1715899200 | 13.82 | 0.14 | 1.02 | 13.74 | 13.825 | 13.22 | 2394 |
| 1715812800 | 13.68 | -0.08 | -0.58 | 13.57 | 13.78 | 13.235 | 6458 |
| 1715726400 | 13.76 | 0.57 | 4.32 | 13.18 | 14 | 13.13 | 6690 |
| 1715640000 | 13.19 | -0.95 | -6.72 | 14.23 | 14.23 | 13 | 14816 |
| 1715380800 | 14.14 | -0.37 | -2.55 | 14.32 | 14.38 | 13.5 | 5502 |
| 1715294400 | 14.51 | 0.51 | 3.64 | 14.25 | 14.51 | 14.01 | 2031 |
| 1715208000 | 14 | -0.09 | -0.64 | 14.37 | 14.86 | 14 | 2515 |
| 1715121600 | 14.09 | 0.49 | 3.60 | 13.6 | 14.325 | 13.4 | 9025 |
| 1715035200 | 13.6 | -0.01 | -0.07 | 13.5 | 13.61 | 13.11 | 10184 |
| 1714776000 | 13.61 | -0.17 | -1.23 | 13.99 | 13.99 | 13.49 | 4090 |
| 1714689600 | 13.78 | 0 | 0.00 | 13.99 | 14.25 | 13.75 | 6410 |
| 1714603200 | 13.78 | 0 | 0.00 | 13.85 | 14.43 | 13.38 | 4834 |
| 1714516800 | 13.78 | -0.37 | -2.61 | 14.06 | 14.33 | 13.78 | 6237 |
| 1714430400 | 14.15 | -0.17 | -1.19 | 14.32 | 14.32 | 13.61 | 9184 |
| 1714171200 | 14.32 | 0.47 | 3.39 | 13.85 | 14.35 | 13.77 | 4156 |
| 1714084800 | 13.85 | 0.02 | 0.14 | 13.6 | 14.55 | 13.52 | 20915 |
| 1713998400 | 13.83 | -0.48 | -3.35 | 14.27 | 14.27 | 13.58 | 8204 |
| 1713912000 | 14.31 | -0.25 | -1.72 | 14.58 | 14.58 | 14.02 | 3819 |
| 1713825600 | 14.56 | -0.24 | -1.62 | 15.25 | 15.83 | 14.5 | 10531 |
| 1713566400 | 14.8 | 0.1 | 0.68 | 14.8 | 15.65 | 14.5 | 13011 |
| 1713480000 | 14.7 | -0.82 | -5.28 | 15.9 | 16.379999 | 14.7 | 4803 |
| 1713393600 | 15.52 | 0.02 | 0.13 | 15.67 | 16.07 | 15.5 | 1077 |
| 1713307200 | 15.5 | 0 | 0.00 | 15.5 | 16.065 | 15.4 | 2889 |
| 1713220800 | 15.5 | -0.25 | -1.59 | 15.95 | 15.96 | 14.84 | 1196 |
| 1712961600 | 15.75 | -0.1 | -0.63 | 15.53 | 15.98 | 15.4 | 1871 |
| 1712875200 | 15.85 | 0 | 0.00 | 15.76 | 16.37 | 15.25 | 1592 |
| 1712788800 | 15.85 | -0.28 | -1.74 | 15.3 | 15.85 | 15.3 | 2100 |
| 1712702400 | 16.129999 | 0.61 | 3.93 | 15.53 | 16.129999 | 15.41 | 8279 |
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
