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 | -0.9343 | -4.89821382698 | 19.0743 | 19.28 | 17.49 | 304695 | 18.05375558 | CS |
| 4 | -4.24 | -18.945487042 | 22.38 | 22.86 | 17.49 | 305494 | 19.39993044 | CS |
| 12 | -6.1 | -25.1650165017 | 24.24 | 25.36 | 17.49 | 245221 | 21.80800073 | CS |
| 26 | -2.03 | -10.0644521567 | 20.17 | 25.36 | 17.49 | 224403 | 21.59693569 | CS |
| 52 | -3.27 | -15.2732368052 | 21.41 | 25.36 | 17.39 | 247641 | 20.62383147 | CS |
| 156 | -14.43 | -44.3045747621 | 32.57 | 36.22 | 17.235 | 273703 | 25.12735796 | CS |
| 260 | -16.15 | -47.0982793817 | 34.29 | 53.61 | 17.235 | 298866 | 29.7325662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 18.02 | 0.15 | 0.84 | 17.9884 | 18.365 | 17.8354 | 310558 |
| 1732146000 | 17.87 | 0.07 | 0.39 | 17.66 | 17.89 | 17.49 | 377280 |
| 1732059600 | 17.8 | -0.32 | -1.77 | 18.08 | 18.085 | 17.72 | 303044 |
| 1731973200 | 18.12 | -0.56 | -3.00 | 18.61 | 18.82 | 17.98 | 315757 |
| 1731714000 | 18.68 | -0.47 | -2.45 | 19.0743 | 19.28 | 18.66 | 216836 |
| 1731627600 | 19.15 | -0.34 | -1.74 | 19.7 | 19.7 | 18.98 | 265503 |
| 1731541200 | 19.49 | -0.41 | -2.06 | 20.05 | 20.16 | 19.48 | 264473 |
| 1731454800 | 19.9 | -0.79 | -3.82 | 20.65 | 20.7702 | 19.88 | 429355 |
| 1731368400 | 20.69 | 0.28 | 1.37 | 20.53 | 21.12 | 20.52 | 327944 |
| 1731109200 | 20.41 | -0.02 | -0.10 | 20.405 | 20.69 | 20.3 | 280081 |
| 1731022800 | 20.43 | -0.52 | -2.48 | 20.7 | 20.72 | 20.38 | 265323 |
| 1730936400 | 20.95 | 1.17 | 5.92 | 20.1063 | 21.07 | 20.1063 | 362892 |
| 1730850000 | 19.78 | 0.57 | 2.97 | 19.5 | 20.07 | 19.38 | 352973 |
| 1730763600 | 19.21 | 0.5 | 2.67 | 18.68 | 19.51 | 18.68 | 404140 |
| 1730500800 | 18.71 | 0.03 | 0.16 | 18.69 | 18.95 | 18.56 | 465224 |
| 1730414400 | 18.68 | 0.1 | 0.54 | 18.65 | 18.8 | 18.005 | 451796 |
| 1730328000 | 18.58 | -4.05 | -17.90 | 21.74 | 21.74 | 18.535 | 333813 |
| 1730241600 | 22.63 | 0.01 | 0.04 | 22.45 | 22.78 | 22.41 | 129597 |
| 1730155200 | 22.62 | 0.28 | 1.25 | 22.46 | 22.86 | 22.46 | 129023 |
| 1729896000 | 22.34 | 0.12 | 0.54 | 22.38 | 22.67 | 22.18 | 124277 |
| 1729809600 | 22.22 | -0.15 | -0.67 | 22.48 | 22.809 | 22.21 | 151347 |
| 1729723200 | 22.37 | -0.13 | -0.58 | 22.3 | 22.38 | 22 | 137813 |
| 1729636800 | 22.5 | -0.37 | -1.62 | 22.88 | 22.88 | 22.445 | 143047 |
| 1729550400 | 22.87 | -0.45 | -1.93 | 23.35 | 23.49 | 22.845 | 128985 |
| 1729291200 | 23.32 | -0.29 | -1.23 | 23.65 | 23.7 | 23.14 | 171254 |
| 1729204800 | 23.61 | 0.69 | 3.01 | 23 | 23.65 | 22.94 | 302284 |
| 1729118400 | 22.92 | 0.12 | 0.53 | 22.86 | 23.165 | 22.75 | 130379 |
| 1729032000 | 22.8 | 0.15 | 0.66 | 22.74 | 23.06 | 22.74 | 180556 |
| 1728945600 | 22.65 | 0.08 | 0.35 | 22.53 | 22.75 | 22.53 | 127698 |
| 1728686400 | 22.57 | 0.39 | 1.76 | 22.13 | 22.59 | 22.13 | 178468 |
| 1728600000 | 22.18 | -0.28 | -1.25 | 22.2 | 22.24 | 22.04 | 165143 |
| 1728513600 | 22.46 | 0.07 | 0.31 | 22.39 | 22.535 | 22.225 | 178193 |
| 1728427200 | 22.39 | -0.19 | -0.84 | 22.42 | 22.44 | 22.175 | 137733 |
| 1728340800 | 22.58 | -0.63 | -2.71 | 23.09 | 23.17 | 22.47 | 211190 |
| 1728081600 | 23.21 | 0.19 | 0.83 | 23.38 | 23.48 | 23.09 | 165465 |
| 1727995200 | 23.02 | -0.24 | -1.03 | 23.08 | 23.21 | 22.83 | 139447 |
| 1727908800 | 23.26 | -0.31 | -1.32 | 23.38 | 23.61 | 23.1245 | 170675 |
| 1727822400 | 23.57 | -0.46 | -1.91 | 24.05 | 24.05 | 23.5 | 208708 |
| 1727735520 | 24.03 | 0.26 | 1.09 | 23.81 | 24.23 | 23.78 | 393205 |
| 1727476800 | 23.77 | 0.28 | 1.19 | 23.72 | 24.1 | 23.57 | 153336 |
| 1727390400 | 23.49 | 0.09 | 0.38 | 23.7 | 23.865 | 23.39 | 156171 |
| 1727304000 | 23.4 | -0.33 | -1.39 | 23.73 | 23.75 | 23.24 | 227748 |
| 1727217600 | 23.73 | 0.02 | 0.08 | 23.74 | 24.03 | 23.68 | 297529 |
| 1727131200 | 23.71 | -0.43 | -1.78 | 24.17 | 24.3927 | 23.71 | 236769 |
| 1726872000 | 24.14 | -0.55 | -2.23 | 24.42 | 25.36 | 24.015 | 961409 |
| 1726785600 | 24.69 | 0.48 | 1.98 | 24.64 | 24.71 | 24.35 | 169027 |
| 1726699200 | 24.21 | 0.06 | 0.25 | 24.12 | 24.95 | 23.975 | 210646 |
| 1726612800 | 24.15 | -0.05 | -0.21 | 24.47 | 24.89 | 24.14 | 287861 |
| 1726526400 | 24.2 | 0.2 | 0.83 | 24.06 | 24.29 | 23.78 | 214136 |
| 1726267200 | 24 | 0.46 | 1.95 | 23.7427 | 24.06 | 23.68 | 151006 |
| 1726180800 | 23.54 | 0.03 | 0.13 | 23.63 | 23.68 | 23.365 | 106548 |
| 1726094400 | 23.51 | -0.4 | -1.67 | 23.71 | 23.71 | 23.14 | 136694 |
| 1726008000 | 23.91 | 0 | 0.00 | 23.82 | 24.115 | 23.7 | 224816 |
| 1725921600 | 23.91 | 0.19 | 0.80 | 23.67 | 24.25 | 23.35 | 283889 |
| 1725662400 | 23.72 | -0.41 | -1.70 | 24.14 | 24.235 | 23.56 | 123964 |
| 1725576000 | 24.13 | 0.22 | 0.92 | 24.085 | 24.28 | 23.9 | 201280 |
| 1725489600 | 23.91 | -0.17 | -0.71 | 24.18 | 24.54 | 23.87 | 404833 |
| 1725403200 | 24.08 | -0.14 | -0.58 | 24.21 | 24.35 | 23.905 | 184075 |
| 1725057600 | 24.22 | 0.08 | 0.33 | 24.24 | 24.44 | 23.84 | 204848 |
| 1724971200 | 24.14 | 0.04 | 0.17 | 24.33 | 24.42 | 23.94 | 155480 |
| 1724884800 | 24.1 | 0.26 | 1.09 | 23.76 | 24.53 | 23.76 | 222542 |
| 1724798400 | 23.84 | 0.17 | 0.72 | 23.6 | 23.88 | 23.46 | 135402 |
| 1724712000 | 23.67 | 0.04 | 0.17 | 23.9 | 23.94 | 23.42 | 202711 |
| 1724452800 | 23.63 | 0.42 | 1.81 | 23.38 | 23.95 | 23.25 | 169634 |
| 1724366400 | 23.21 | 0 | 0.00 | 23.27 | 23.27 | 22.9 | 149002 |
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
