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 | 0.07 | 0.503235082674 | 13.91 | 14.0615 | 13.88 | 84824 | 13.93735702 | CS |
| 4 | -0.05 | -0.356379187455 | 14.03 | 14.305 | 13.85 | 97979 | 14.04406301 | CS |
| 12 | 0.25 | 1.82083029862 | 13.73 | 14.305 | 13.49 | 85320 | 13.88890085 | CS |
| 26 | -0.02 | -0.142857142857 | 14 | 14.305 | 13.24 | 89497 | 13.86477637 | CS |
| 52 | 0.69 | 5.19187358916 | 13.29 | 14.305 | 12.35 | 86972 | 13.54983269 | CS |
| 156 | -3.22 | -18.7209302326 | 17.2 | 17.64 | 11.76 | 90711 | 13.92450781 | CS |
| 260 | -1.24 | -8.14717477004 | 15.22 | 17.64 | 9.52 | 106197 | 14.39298106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 13.98 | -0.01 | -0.07 | 14.05 | 14.0615 | 13.96 | 53665 |
| 1721947200 | 13.99 | 0.08 | 0.58 | 13.96 | 14.02 | 13.94 | 94549 |
| 1721860800 | 13.91 | -0.02 | -0.14 | 13.91 | 13.9938 | 13.8991 | 75275 |
| 1721774400 | 13.93 | 0.03 | 0.22 | 13.88 | 13.97 | 13.88 | 96733 |
| 1721688000 | 13.9 | -0.04 | -0.29 | 13.91 | 14.0033 | 13.89 | 122510 |
| 1721428800 | 13.94 | 0 | 0.00 | 13.99 | 14.03 | 13.89 | 132858 |
| 1721342400 | 13.94 | -0.2 | -1.41 | 14.11 | 14.13 | 13.85 | 180432 |
| 1721256000 | 14.14 | 0.05 | 0.35 | 14.09 | 14.16 | 13.95 | 150836 |
| 1721169600 | 14.09 | -0.08 | -0.56 | 14.17 | 14.23 | 14.07 | 154417 |
| 1721083200 | 14.17 | -0.12 | -0.84 | 14.2 | 14.25 | 14.16 | 59420 |
| 1720824000 | 14.29 | 0.06 | 0.42 | 14.27 | 14.305 | 14.255 | 68601 |
| 1720737600 | 14.23 | 0.06 | 0.42 | 14.24 | 14.26 | 14.17 | 73326 |
| 1720651200 | 14.17 | 0.08 | 0.57 | 14.13 | 14.21 | 14.13 | 57346 |
| 1720564800 | 14.09 | 0.09 | 0.64 | 14.05 | 14.09 | 13.98 | 106887 |
| 1720478400 | 14 | -0.15 | -1.06 | 14.15 | 14.15 | 13.97 | 143841 |
| 1720219200 | 14.15 | 0.03 | 0.21 | 14.19 | 14.21 | 14.12 | 127319 |
| 1720040640 | 14.12 | 0.11 | 0.79 | 13.98 | 14.15 | 13.9586 | 59406 |
| 1719960000 | 14.01 | 0.02 | 0.14 | 14.01 | 14.03 | 13.97 | 65988 |
| 1719873600 | 13.99 | 0.12 | 0.87 | 14.03 | 14.03 | 13.94 | 62290 |
| 1719614400 | 13.87 | 0 | 0.00 | 13.87 | 13.87 | 13.87 | 0 |
| 1719528000 | 13.87 | 0.03 | 0.22 | 13.88 | 13.9284 | 13.83 | 71437 |
| 1719441600 | 13.84 | 0.01 | 0.07 | 13.8 | 13.8799 | 13.79 | 49234 |
| 1719355200 | 13.83 | 0.06 | 0.44 | 13.82 | 13.88 | 13.8 | 84928 |
| 1719268800 | 13.77 | -0.01 | -0.07 | 13.79 | 13.86 | 13.72 | 72283 |
| 1719009600 | 13.78 | 0 | 0.00 | 13.77 | 13.9399 | 13.75 | 41944 |
| 1718923200 | 13.78 | -0.02 | -0.14 | 13.79 | 13.85 | 13.72 | 84411 |
| 1718750400 | 13.8 | 0.03 | 0.22 | 13.81 | 13.84 | 13.7511 | 54123 |
| 1718664000 | 13.77 | -0.1 | -0.72 | 13.86 | 13.86 | 13.75 | 68323 |
| 1718404800 | 13.87 | -0.18 | -1.27 | 13.95 | 14.0151 | 13.81 | 74734 |
| 1718318400 | 14.0486 | -0 | -0.01 | 14.06 | 14.08 | 14.02 | 78319 |
| 1718232000 | 14.05 | 0.05 | 0.36 | 14 | 14.06 | 13.9939 | 61278 |
| 1718145600 | 14 | 0 | 0.00 | 14.01 | 14.0358 | 13.95 | 42324 |
| 1718059200 | 14 | -0.02 | -0.14 | 13.99 | 14.06 | 13.965 | 59456 |
| 1717800000 | 14.02 | 0.02 | 0.14 | 13.98 | 14.06 | 13.8724 | 108015 |
| 1717713600 | 14 | 0.11 | 0.79 | 13.93 | 14.01 | 13.93 | 115982 |
| 1717627200 | 13.89 | 0.07 | 0.51 | 13.85 | 13.92 | 13.8136 | 104553 |
| 1717540800 | 13.82 | 0.02 | 0.14 | 13.74 | 13.88 | 13.74 | 58225 |
| 1717454400 | 13.8 | 0.04 | 0.29 | 13.79 | 13.84 | 13.75 | 64479 |
| 1717195200 | 13.76 | 0.09 | 0.66 | 13.73 | 13.8 | 13.6701 | 89980 |
| 1717108800 | 13.67 | 0.04 | 0.29 | 13.61 | 13.7 | 13.61 | 54762 |
| 1717022400 | 13.63 | -0.01 | -0.07 | 13.62 | 13.66 | 13.49 | 114326 |
| 1716936000 | 13.64 | -0.07 | -0.51 | 13.7 | 13.74 | 13.5919 | 64556 |
| 1716590400 | 13.71 | -0.01 | -0.07 | 13.72 | 13.77 | 13.71 | 48193 |
| 1716504000 | 13.72 | -0.03 | -0.22 | 13.79 | 13.8299 | 13.7 | 73030 |
| 1716417600 | 13.75 | 0.02 | 0.15 | 13.73 | 13.8299 | 13.72 | 118889 |
| 1716331200 | 13.73 | 0.08 | 0.59 | 13.65 | 13.745 | 13.65 | 74129 |
| 1716244800 | 13.65 | -0.01 | -0.07 | 13.68 | 13.7 | 13.5952 | 91870 |
| 1715985600 | 13.66 | -0.01 | -0.07 | 13.66 | 13.709 | 13.66 | 55481 |
| 1715899200 | 13.67 | -0.06 | -0.44 | 13.71 | 13.73 | 13.67 | 61499 |
| 1715812800 | 13.73 | 0.03 | 0.22 | 13.75 | 13.75 | 13.68 | 67304 |
| 1715726400 | 13.7 | -0.07 | -0.51 | 13.69 | 13.71 | 13.61 | 115591 |
| 1715640000 | 13.77 | 0.03 | 0.22 | 13.78 | 13.78 | 13.735 | 105485 |
| 1715380800 | 13.74 | -0.03 | -0.22 | 13.81 | 13.81 | 13.73 | 82821 |
| 1715294400 | 13.77 | 0 | 0.00 | 13.79 | 13.79 | 13.7209 | 90661 |
| 1715208000 | 13.77 | 0.04 | 0.29 | 13.74 | 13.77 | 13.7146 | 88955 |
| 1715121600 | 13.73 | 0.06 | 0.44 | 13.73 | 13.75 | 13.67 | 98617 |
| 1715035200 | 13.67 | 0 | 0.00 | 13.73 | 13.73 | 13.57 | 161210 |
| 1714776000 | 13.67 | 0.16 | 1.18 | 13.54 | 13.68 | 13.51 | 106852 |
| 1714689600 | 13.51 | 0 | 0.00 | 13.43 | 13.51 | 13.35 | 165369 |
| 1714603200 | 13.51 | 0.14 | 1.05 | 13.35 | 13.53 | 13.33 | 125391 |
| 1714516800 | 13.37 | -0.14 | -1.04 | 13.44 | 13.465 | 13.35 | 121130 |
| 1714430400 | 13.51 | -0.01 | -0.07 | 13.48 | 13.51 | 13.42 | 131249 |
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
