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 | -0.43 | -2.16189039718 | 19.89 | 19.98 | 16.51 | 1036839 | 18.02258675 | CS |
| 4 | 3 | 18.2260024301 | 16.46 | 19.98 | 16.06 | 833066 | 17.62428696 | CS |
| 12 | 9.09 | 87.6567020251 | 10.37 | 19.98 | 10.06 | 750197 | 15.36225733 | CS |
| 26 | 9.98 | 105.274261603 | 9.48 | 19.98 | 7.12 | 709793 | 12.60789065 | CS |
| 52 | 13.69 | 237.26169844 | 5.77 | 19.98 | 4.6349 | 863770 | 10.04111113 | CS |
| 156 | 16.265 | 509.076682316 | 3.195 | 19.98 | 2.03 | 718668 | 6.46485686 | CS |
| 260 | 13.86 | 247.5 | 5.6 | 19.98 | 2.03 | 687198 | 5.38237057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 19.46 | 0.98 | 5.30 | 18.49 | 19.46 | 18.37 | 348597 |
| 1734997200 | 18.48 | 0.18 | 0.98 | 18.56 | 18.73 | 17.9405 | 978223 |
| 1734738000 | 18.3 | 1.42 | 8.41 | 16.67 | 18.35 | 16.51 | 1219722 |
| 1734651600 | 16.88 | -0.54 | -3.10 | 18.245 | 18.4 | 16.86 | 1044054 |
| 1734565200 | 17.42 | -1.79 | -9.32 | 19.31 | 19.81 | 17.1501 | 1060942 |
| 1734478800 | 19.21 | -0.01 | -0.05 | 19.89 | 19.98 | 19.06 | 881254 |
| 1734392400 | 19.22 | 2 | 11.61 | 17.85 | 19.899 | 17.85 | 1913502 |
| 1734133200 | 17.22 | -0.13 | -0.75 | 17.3 | 17.6 | 16.8 | 622428 |
| 1734046800 | 17.35 | -0.04 | -0.23 | 17.46 | 17.66 | 16.9 | 795816 |
| 1733960400 | 17.39 | 0.77 | 4.63 | 16.64 | 17.45 | 16.059999 | 720219 |
| 1733874000 | 16.62 | -0.8 | -4.59 | 17.44 | 17.71 | 16.45 | 746505 |
| 1733787600 | 17.42 | 0.15 | 0.87 | 17.4307 | 17.9599 | 16.75 | 656145 |
| 1733528400 | 17.27 | 0.54 | 3.23 | 16.8 | 17.27 | 16.5 | 471770 |
| 1733442000 | 16.73 | 0.42 | 2.58 | 16.34 | 17.18 | 16.18 | 511074 |
| 1733355600 | 16.309999 | -0.93 | -5.39 | 17.4071 | 17.4071 | 16.29 | 631927 |
| 1733269200 | 17.24 | -0.14 | -0.81 | 17.59 | 17.95 | 17.2 | 1002285 |
| 1733182800 | 17.38 | 0.8 | 4.83 | 16.5 | 17.8 | 16.46 | 971251 |
| 1732917840 | 16.579999 | 0.22 | 1.34 | 16.445 | 16.7346 | 16.12 | 342981 |
| 1732750800 | 16.36 | -0.53 | -3.14 | 16.97 | 17.0385 | 16.2 | 446591 |
| 1732664400 | 16.89 | 0.39 | 2.36 | 16.46 | 17.18 | 16.3331 | 811558 |
| 1732578000 | 16.5 | -0.05 | -0.30 | 16.77 | 16.84 | 15.9601 | 930880 |
| 1732318800 | 16.55 | 0.15 | 0.91 | 16.3 | 16.76 | 15.95 | 574533 |
| 1732232400 | 16.399999 | -1.17 | -6.66 | 17.81 | 17.91 | 16.0208 | 1091750 |
| 1732146000 | 17.57 | 0.33 | 1.91 | 17.35 | 17.6663 | 16.95 | 598598 |
| 1732059600 | 17.24 | -0.44 | -2.49 | 17.01 | 17.65 | 16.9 | 902476 |
| 1731973200 | 17.68 | 1.43 | 8.80 | 16.55 | 18.06 | 16.25 | 875017 |
| 1731714000 | 16.25 | 0.21 | 1.31 | 16.12 | 16.7 | 15.83 | 637976 |
| 1731627600 | 16.04 | -0.14 | -0.87 | 16.219999 | 16.48 | 15.69 | 549206 |
| 1731541200 | 16.18 | 0.42 | 2.66 | 15.87 | 16.3799 | 15.56 | 646278 |
| 1731454800 | 15.76 | 0.19 | 1.22 | 15.54 | 15.9 | 15.2 | 517344 |
| 1731368400 | 15.57 | 0.2 | 1.30 | 15.5394 | 15.65 | 14.6601 | 370886 |
| 1731109200 | 15.37 | -0.4 | -2.54 | 15.8 | 15.95 | 15.06 | 753702 |
| 1731022800 | 15.77 | 0.48 | 3.14 | 15.335 | 16.12 | 15.254 | 1356640 |
| 1730936400 | 15.29 | 1.19 | 8.44 | 14.4399 | 15.33 | 13.9501 | 2282639 |
| 1730850000 | 14.1 | 0.39 | 2.84 | 13.95 | 14.28 | 13.36 | 1018394 |
| 1730763600 | 13.71 | -0.07 | -0.51 | 13.78 | 14.13 | 13.5 | 532034 |
| 1730500800 | 13.78 | 0.01 | 0.07 | 13.85 | 14.21 | 13.76 | 870743 |
| 1730414400 | 13.77 | 0.2 | 1.47 | 13.56 | 13.906468 | 13.2218 | 858768 |
| 1730328000 | 13.57 | -0.29 | -2.09 | 13.825 | 14.03 | 13.36 | 570728 |
| 1730241600 | 13.86 | 0.05 | 0.36 | 13.98 | 14.44 | 13.78 | 811574 |
| 1730155200 | 13.81 | 0.36 | 2.68 | 13.735 | 14.45 | 13.6 | 1346983 |
| 1729896000 | 13.45 | 1.08 | 8.73 | 12.38 | 13.5154 | 12.35 | 1443199 |
| 1729809600 | 12.37 | 1.04 | 9.18 | 11.4 | 12.39 | 11.4 | 953550 |
| 1729723200 | 11.33 | -0.26 | -2.24 | 11.53 | 11.53 | 11.2201 | 296431 |
| 1729636800 | 11.59 | -0.07 | -0.60 | 11.63 | 11.6916 | 11.48 | 206172 |
| 1729550400 | 11.66 | 0.1 | 0.87 | 11.56 | 11.72 | 11.27 | 424399 |
| 1729291200 | 11.56 | 0.24 | 2.12 | 11.26 | 11.62 | 11.18 | 342019 |
| 1729204800 | 11.32 | -0.02 | -0.18 | 11.4 | 11.62 | 11.18 | 570865 |
| 1729118400 | 11.34 | -0.7 | -5.81 | 12.09 | 12.23 | 11.34 | 652352 |
| 1729032000 | 12.04 | 0.02 | 0.17 | 11.96 | 12.21 | 11.7967 | 425994 |
| 1728945600 | 12.02 | -0.33 | -2.67 | 12.39 | 12.73 | 11.92 | 573528 |
| 1728686400 | 12.35 | 0.41 | 3.43 | 11.96 | 12.44 | 11.78 | 425188 |
| 1728600000 | 11.94 | 0.23 | 1.96 | 11.75 | 12.05 | 11.46 | 678338 |
| 1728513600 | 11.71 | 0.39 | 3.45 | 11.23 | 11.83 | 11.06 | 666939 |
| 1728427200 | 11.32 | 0.51 | 4.72 | 10.72 | 11.32 | 10.72 | 405185 |
| 1728340800 | 10.81 | -0.32 | -2.88 | 11.01 | 11.01 | 10.69 | 365411 |
| 1728081600 | 11.13 | 0.04 | 0.36 | 11.11 | 11.26 | 10.94 | 580420 |
| 1727995200 | 11.09 | 0.64 | 6.12 | 10.375 | 11.11 | 10.3549 | 611059 |
| 1727908800 | 10.45 | -0.04 | -0.38 | 10.46 | 10.53 | 10.24 | 293412 |
| 1727822400 | 10.49 | 0.12 | 1.16 | 10.37 | 10.64 | 10.06 | 421744 |
| 1727735520 | 10.37 | -0.55 | -5.04 | 10.89 | 10.89 | 10.235 | 769057 |
| 1727476800 | 10.92 | 0.18 | 1.68 | 10.75 | 11.03 | 10.622 | 380578 |
| 1727390400 | 10.74 | -0.17 | -1.56 | 11.06 | 11.1465 | 10.7 | 582344 |
| 1727304000 | 10.91 | -0.51 | -4.47 | 11.42 | 11.49 | 10.85 | 1147206 |
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
