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 | -0.03 | -0.204220558203 | 14.69 | 15.01 | 14.26 | 847130 | 14.59167774 | CS |
| 4 | -1.37 | -8.5464753587 | 16.03 | 16.56 | 14.26 | 589663 | 15.22497373 | CS |
| 12 | -2.12 | -12.6340882002 | 16.78 | 18.08 | 14.26 | 507453 | 15.97999143 | CS |
| 26 | 0.08 | 0.548696844993 | 14.58 | 18.89 | 14.26 | 510884 | 15.9709061 | CS |
| 52 | 6.39 | 77.2672309553 | 8.27 | 18.89 | 8.23 | 620076 | 13.89900789 | CS |
| 156 | 2.22 | 17.845659164 | 12.44 | 18.89 | 5.16 | 398824 | 11.23023011 | CS |
| 260 | -1.41 | -8.77411325451 | 16.07 | 19.17 | 5.16 | 354073 | 12.1126249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 14.66 | -0.07 | -0.48 | 14.83 | 14.88 | 14.63 | 646708 |
| 1739490000 | 14.73 | 0.38 | 2.65 | 14.54 | 14.93 | 14.38 | 647027 |
| 1739403600 | 14.35 | -0.3 | -2.05 | 14.4 | 14.6 | 14.26 | 573843 |
| 1739317200 | 14.65 | 0.05 | 0.34 | 14.43 | 14.8097 | 14.4 | 926675 |
| 1739230800 | 14.6 | 0.02 | 0.14 | 14.44 | 15.01 | 14.4 | 976270 |
| 1738971600 | 14.58 | -0.46 | -3.06 | 14.69 | 14.95 | 14.31 | 1111835 |
| 1738885200 | 15.04 | -1.06 | -6.58 | 15.79 | 15.79 | 14.2931 | 1587889 |
| 1738798800 | 16.1 | 0 | 0.00 | 16.14 | 16.559999 | 15.99 | 671244 |
| 1738712400 | 16.1 | 0.57 | 3.67 | 15.6 | 16.145 | 15.49 | 496217 |
| 1738626000 | 15.53 | -0.23 | -1.46 | 15.34 | 15.71 | 15.1 | 485532 |
| 1738366800 | 15.76 | -0.29 | -1.81 | 16.09 | 16.16 | 15.645 | 517250 |
| 1738280400 | 16.05 | 0.25 | 1.58 | 16.09 | 16.25 | 15.95 | 292115 |
| 1738194000 | 15.8 | 0.27 | 1.74 | 15.58 | 15.845 | 15.57 | 350991 |
| 1738107600 | 15.53 | 0.07 | 0.45 | 15.44 | 15.69 | 15.41 | 306519 |
| 1738021200 | 15.46 | -0.14 | -0.90 | 15.4 | 15.66 | 15.36 | 351854 |
| 1737762000 | 15.6 | -0.26 | -1.64 | 15.64 | 15.82 | 15.44 | 305670 |
| 1737675600 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1737589200 | 15.86 | -0.29 | -1.80 | 16.149999 | 16.19 | 15.84 | 273017 |
| 1737502800 | 16.149999 | 0.17 | 1.06 | 16.184999 | 16.34 | 16.07 | 376443 |
| 1737157200 | 15.98 | 0.19 | 1.20 | 16.03 | 16.17 | 15.81 | 363546 |
| 1737070800 | 15.79 | -0.09 | -0.57 | 15.87 | 16 | 15.755 | 265938 |
| 1736984400 | 15.88 | -0.04 | -0.25 | 16.34 | 16.385 | 15.75 | 446271 |
| 1736898000 | 15.92 | 0.82 | 5.43 | 15.28 | 16.05 | 15.13 | 815411 |
| 1736811600 | 15.1 | 0.09 | 0.60 | 14.74 | 15.135 | 14.715 | 444203 |
| 1736552400 | 15.01 | -0.37 | -2.41 | 15.03 | 15.15 | 14.865 | 556190 |
| 1736379600 | 15.38 | 0.14 | 0.92 | 15.21 | 15.48 | 15.07 | 456514 |
| 1736293200 | 15.24 | -0.57 | -3.61 | 15.96 | 15.96 | 15.01 | 739303 |
| 1736206800 | 15.81 | -0.21 | -1.31 | 16.09 | 16.14 | 15.77 | 331713 |
| 1735947600 | 16.02 | 0.17 | 1.07 | 15.86 | 16.079999 | 15.82 | 317745 |
| 1735861200 | 15.85 | -0.14 | -0.88 | 16.149999 | 16.3 | 15.75 | 323845 |
| 1735688400 | 15.99 | -0.06 | -0.37 | 16.18 | 16.239999 | 15.95 | 342906 |
| 1735602000 | 16.05 | 0.01 | 0.06 | 15.85 | 16.21 | 15.66 | 315575 |
| 1735342800 | 16.04 | -0.36 | -2.20 | 16.219999 | 16.379999 | 15.78 | 356486 |
| 1735256400 | 16.399999 | 0.29 | 1.80 | 16.079999 | 16.42 | 15.96 | 291718 |
| 1735077840 | 16.11 | 0.2 | 1.26 | 15.98 | 16.17 | 15.79 | 266823 |
| 1734997200 | 15.91 | -0.07 | -0.44 | 15.84 | 16 | 15.6657 | 400428 |
| 1734738000 | 15.98 | 0.1 | 0.63 | 15.86 | 16.16 | 15.43 | 1045375 |
| 1734651600 | 15.88 | -0.23 | -1.43 | 16.28 | 16.6 | 15.88 | 425835 |
| 1734565200 | 16.11 | -0.61 | -3.65 | 16.57 | 17.06 | 16 | 662358 |
| 1734478800 | 16.719999 | -0.33 | -1.94 | 17.03 | 17.065 | 16.5 | 453995 |
| 1734392400 | 17.05 | 0.2 | 1.19 | 16.88 | 17.16 | 16.75 | 261695 |
| 1734133200 | 16.85 | 0.03 | 0.18 | 16.8 | 16.89 | 16.51 | 421137 |
| 1734046800 | 16.82 | -0.4 | -2.32 | 17.32 | 17.33 | 16.75 | 310095 |
| 1733960400 | 17.22 | 0.44 | 2.62 | 16.93 | 17.38 | 16.84 | 309089 |
| 1733874000 | 16.78 | 0.14 | 0.84 | 16.71 | 16.935 | 16.59 | 291445 |
| 1733787600 | 16.64 | -0.58 | -3.37 | 17.14 | 17.27 | 16.59 | 482890 |
| 1733528400 | 17.22 | -0.67 | -3.75 | 18.08 | 18.08 | 17.2 | 541464 |
| 1733442000 | 17.89 | 0.09 | 0.51 | 17.69 | 17.92 | 17.48 | 746823 |
| 1733355600 | 17.8 | 0.45 | 2.59 | 17.5 | 17.85 | 17.17 | 909147 |
| 1733269200 | 17.35 | 0.02 | 0.12 | 17.34 | 17.42 | 16.91 | 542210 |
| 1733182800 | 17.33 | 0.23 | 1.35 | 17.49 | 17.77 | 17.165 | 551411 |
| 1732917840 | 17.1 | 0.14 | 0.83 | 17.14 | 17.2 | 16.8708 | 145482 |
| 1732750800 | 16.96 | -0.16 | -0.93 | 17.18 | 17.22 | 16.69 | 289476 |
| 1732664400 | 17.12 | 0.01 | 0.06 | 16.91 | 17.27 | 16.82 | 601216 |
| 1732578000 | 17.11 | 0.08 | 0.47 | 17.14 | 17.64 | 17.07 | 536159 |
| 1732318800 | 17.03 | 0.37 | 2.22 | 16.78 | 17.35 | 16.645 | 590134 |
| 1732232400 | 16.66 | 0.92 | 5.84 | 15.78 | 16.81 | 15.77 | 879134 |
| 1732146000 | 15.74 | -0.06 | -0.38 | 15.71 | 15.82 | 15.46 | 459044 |
| 1732059600 | 15.8 | 0.16 | 1.02 | 15.5 | 15.8 | 15.42 | 469905 |
| 1731973200 | 15.64 | -0.02 | -0.13 | 15.59 | 16.19 | 15.58 | 550676 |
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
