We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 1.71159606333 | 23.37 | 23.85 | 22.6 | 354664 | 23.10197596 | CS |
| 4 | 0.37 | 1.5811965812 | 23.4 | 24.02 | 22.47 | 466876 | 23.27956743 | CS |
| 12 | 5.24 | 28.2784673502 | 18.53 | 24.02 | 17.585 | 542866 | 20.58423942 | CS |
| 26 | 4.94 | 26.2347318109 | 18.83 | 24.02 | 15.95 | 564847 | 19.13500099 | CS |
| 52 | 2.32 | 10.8158508159 | 21.45 | 24.02 | 15.95 | 571534 | 19.32415504 | CS |
| 156 | 0.32 | 1.36460554371 | 23.45 | 27.97 | 15.23 | 373502 | 20.71933187 | CS |
| 260 | -2.31 | -8.85736196319 | 26.08 | 34.19 | 5.5 | 395590 | 21.34905321 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 23.77 | 0.95 | 4.16 | 22.795 | 24.02 | 22.795 | 644674 |
| 1734651600 | 22.82 | 0.12 | 0.53 | 22.845 | 23.075 | 22.7 | 297832 |
| 1734565200 | 22.7 | -0.9 | -3.81 | 23.65 | 23.8 | 22.6 | 633835 |
| 1734478800 | 23.6 | 0.05 | 0.21 | 23.57 | 23.85 | 23.43 | 374662 |
| 1734392400 | 23.55 | 0.27 | 1.16 | 23.25 | 23.59 | 23.25 | 246152 |
| 1734133200 | 23.28 | -0.17 | -0.72 | 23.44 | 23.49 | 23.2 | 196268 |
| 1734046800 | 23.45 | -0.08 | -0.34 | 23.48 | 23.62 | 23.36 | 424467 |
| 1733960400 | 23.53 | 0.2 | 0.86 | 23.55 | 23.65 | 23.41 | 331983 |
| 1733874000 | 23.33 | 0.07 | 0.30 | 23.28 | 23.47 | 23.22 | 446439 |
| 1733787600 | 23.26 | -0.25 | -1.06 | 23.525 | 23.73 | 23.255 | 549010 |
| 1733528400 | 23.51 | 0.06 | 0.26 | 23.44 | 23.63 | 23.385 | 374053 |
| 1733442000 | 23.45 | 0.15 | 0.64 | 23.45 | 23.51 | 23.225 | 450933 |
| 1733355600 | 23.3 | -0.33 | -1.40 | 23.56 | 23.61 | 23.24 | 543318 |
| 1733269200 | 23.63 | 0.04 | 0.17 | 23.68 | 23.745 | 23.385 | 247928 |
| 1733182800 | 23.59 | 0.12 | 0.51 | 23.62 | 24.02 | 23.28 | 584803 |
| 1732917840 | 23.47 | 0.14 | 0.60 | 23.28 | 23.54 | 23.25 | 417686 |
| 1732750800 | 23.33 | 0.26 | 1.13 | 23 | 23.39 | 22.98 | 585910 |
| 1732664400 | 23.07 | -0.23 | -0.99 | 22.99 | 23.13 | 22.9 | 634791 |
| 1732578000 | 23.3 | 0.4 | 1.75 | 22.95 | 23.35 | 22.86 | 667550 |
| 1732318800 | 22.9 | -0.41 | -1.76 | 23.32 | 23.32 | 22.47 | 763183 |
| 1732232400 | 23.31 | 0.62 | 2.73 | 22.81 | 23.46 | 22.62 | 700715 |
| 1732146000 | 22.69 | 0.22 | 0.98 | 22.57 | 22.825 | 22.3306 | 372003 |
| 1732059600 | 22.47 | 0.21 | 0.94 | 22.24 | 22.53 | 22.16 | 707337 |
| 1731973200 | 22.26 | 0.51 | 2.34 | 21.74 | 22.34 | 21.725 | 542296 |
| 1731714000 | 21.75 | -0.24 | -1.09 | 21.84 | 21.98 | 21.4 | 756629 |
| 1731627600 | 21.99 | 0.46 | 2.14 | 21.73 | 22.11 | 21.47 | 1084588 |
| 1731541200 | 21.53 | 2.2 | 11.38 | 21.4227 | 22.01 | 20.47 | 2067397 |
| 1731454800 | 19.33 | 0.08 | 0.42 | 19.16 | 19.35 | 18.985 | 462234 |
| 1731368400 | 19.25 | 0.38 | 2.01 | 19.04 | 19.46 | 19.04 | 525850 |
| 1731109200 | 18.87 | 0.02 | 0.11 | 18.79 | 18.935 | 18.67 | 453486 |
| 1731022800 | 18.85 | -0.03 | -0.16 | 19.25 | 19.44 | 18.79 | 298044 |
| 1730936400 | 18.88 | 0.17 | 0.91 | 18.845 | 18.93 | 18.63 | 435361 |
| 1730850000 | 18.71 | 0.66 | 3.66 | 18.3 | 18.795 | 18.23 | 413987 |
| 1730763600 | 18.05 | 0.1 | 0.56 | 17.98 | 18.39 | 17.94 | 415308 |
| 1730500800 | 17.95 | 0.35 | 1.99 | 17.7 | 18.26 | 17.67 | 505416 |
| 1730414400 | 17.6 | -1.18 | -6.28 | 18.68 | 18.71 | 17.585 | 878104 |
| 1730328000 | 18.78 | 0.03 | 0.16 | 18.615 | 18.875 | 18.59 | 403270 |
| 1730241600 | 18.75 | 0.03 | 0.16 | 18.665 | 18.7899 | 18.61 | 244865 |
| 1730155200 | 18.72 | 0.15 | 0.81 | 18.59 | 18.81 | 18.59 | 272881 |
| 1729896000 | 18.57 | 0.22 | 1.20 | 18.43 | 18.59 | 18.43 | 182552 |
| 1729809600 | 18.35 | 0.01 | 0.05 | 18.37 | 18.425 | 18.16 | 343991 |
| 1729723200 | 18.34 | -0.25 | -1.34 | 18.53 | 18.68 | 18.275 | 309046 |
| 1729636800 | 18.59 | -0.45 | -2.36 | 19.03 | 19.035 | 18.585 | 352394 |
| 1729550400 | 19.04 | -0.15 | -0.78 | 19.15 | 19.16 | 18.895 | 392859 |
| 1729291200 | 19.19 | 0.19 | 1.00 | 19.1 | 19.35 | 18.915 | 943305 |
| 1729204800 | 19 | 0.18 | 0.96 | 18.79 | 19.01 | 18.74 | 678694 |
| 1729118400 | 18.82 | 0.27 | 1.46 | 18.59 | 19.09 | 18.54 | 1218032 |
| 1729032000 | 18.55 | 0.1 | 0.54 | 18.42 | 18.65 | 18.34 | 561745 |
| 1728945600 | 18.45 | 0.01 | 0.05 | 18.46 | 18.46 | 18.295 | 239634 |
| 1728686400 | 18.44 | 0.27 | 1.49 | 18.2 | 18.445 | 18.2 | 430786 |
| 1728600000 | 18.17 | -0.04 | -0.22 | 18.08 | 18.2 | 17.935 | 346989 |
| 1728513600 | 18.21 | -0.03 | -0.16 | 18.2 | 18.33 | 18.105 | 287989 |
| 1728427200 | 18.24 | -0.11 | -0.60 | 18.29 | 18.375 | 18.145 | 716482 |
| 1728340800 | 18.35 | -0.25 | -1.34 | 18.55 | 18.6 | 18.31 | 659116 |
| 1728081600 | 18.6 | 0.21 | 1.14 | 18.415 | 18.64 | 18.335 | 409733 |
| 1727995200 | 18.39 | -0.46 | -2.44 | 18.66 | 18.69 | 18.34 | 443050 |
| 1727908800 | 18.85 | 0.23 | 1.24 | 18.72 | 18.92 | 18.66 | 556061 |
| 1727822400 | 18.62 | -0.13 | -0.69 | 18.78 | 18.78 | 18.415 | 362601 |
| 1727735520 | 18.75 | 0.26 | 1.41 | 18.46 | 18.86 | 18.46 | 918012 |
| 1727476800 | 18.49 | -0.01 | -0.05 | 18.53 | 18.77 | 18.395 | 1043710 |
| 1727390400 | 18.5 | 0.58 | 3.24 | 18.12 | 18.58 | 18.12 | 1936192 |
| 1727304000 | 17.92 | -0.21 | -1.16 | 18.08 | 18.19 | 17.89 | 598972 |
| 1727217600 | 18.13 | 0.15 | 0.83 | 18.03 | 18.23 | 17.975 | 683166 |
| 1727131200 | 17.98 | 0.14 | 0.78 | 17.79 | 18.09 | 17.67 | 471754 |
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
