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 | 0.2408 | 1.31656642974 | 18.29 | 19.24 | 17.79 | 23830770 | 18.54843672 | CS |
| 4 | 2.2408 | 13.7556783303 | 16.29 | 19.24 | 16 | 33034297 | 17.94172088 | CS |
| 12 | 3.4508 | 22.8832891247 | 15.08 | 19.24 | 13.98 | 29595955 | 16.35638175 | CS |
| 26 | 1.0308 | 5.89028571429 | 17.5 | 19.24 | 13.795 | 31164322 | 16.05539354 | CS |
| 52 | 0.6308 | 3.52402234637 | 17.9 | 19.74 | 10.84 | 29773020 | 15.73185733 | CS |
| 156 | -4.2692 | -18.7245614035 | 22.8 | 27.39 | 6.11 | 39204556 | 14.38690627 | CS |
| 260 | -26.6092 | -58.948161276 | 45.14 | 51.94 | 6.11 | 37022585 | 16.42085713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 18.43 | 0.18 | 0.99 | 18.25 | 18.5 | 18.1552 | 13601236 |
| 1721342400 | 18.25 | -0.15 | -0.82 | 18.46 | 18.7 | 18.095 | 20648869 |
| 1721256000 | 18.4 | -0.78 | -4.07 | 18.71 | 19.12 | 18.4 | 30833963 |
| 1721169600 | 19.18 | 0.86 | 4.69 | 18.39 | 19.24 | 18.38 | 28722887 |
| 1721083200 | 18.32 | 0.09 | 0.49 | 18.29 | 18.34 | 17.79 | 25346897 |
| 1720824000 | 18.23 | 0.11 | 0.61 | 18.15 | 18.57 | 18.15 | 22485374 |
| 1720737600 | 18.12 | 0.38 | 2.14 | 17.65 | 18.15 | 17.31 | 31507626 |
| 1720651200 | 17.74 | -0.16 | -0.89 | 18.12 | 18.17 | 17.73 | 22293291 |
| 1720564800 | 17.9 | 0.34 | 1.94 | 17.51 | 18.11 | 17.5 | 26260865 |
| 1720478400 | 17.56 | 0.35 | 2.03 | 17.38 | 17.88 | 17.33 | 29593181 |
| 1720219200 | 17.21 | -0.24 | -1.38 | 17.53 | 17.55 | 17.01 | 25533773 |
| 1720040640 | 17.45 | -0.11 | -0.63 | 17.56 | 17.59 | 17.32 | 14095441 |
| 1719960000 | 17.56 | -0.15 | -0.85 | 17.67 | 17.99 | 17.51 | 24499112 |
| 1719873600 | 17.71 | -0.9 | -4.84 | 18.65 | 18.74 | 17.46 | 41761610 |
| 1719614400 | 18.61 | 0 | 0.00 | 18.61 | 18.61 | 18.61 | 0 |
| 1719528000 | 18.61 | 0.24 | 1.31 | 18.49 | 18.66 | 18.13 | 38064484 |
| 1719441600 | 18.37 | 0.55 | 3.09 | 17.9 | 18.5 | 17.785 | 55111084 |
| 1719355200 | 17.82 | 1.43 | 8.72 | 17.02 | 18.01 | 16.66 | 106257139 |
| 1719268800 | 16.39 | 0.32 | 1.99 | 16.29 | 16.5 | 16 | 38000517 |
| 1719009600 | 16.07 | 0.01 | 0.06 | 15.94 | 16.1 | 15.77 | 25145206 |
| 1718923200 | 16.059999 | 0.11 | 0.69 | 15.75 | 16.149999 | 15.7 | 21085509 |
| 1718750400 | 15.95 | 0.26 | 1.66 | 16.1 | 16.27 | 15.81 | 27983056 |
| 1718664000 | 15.69 | 0.35 | 2.28 | 15.25 | 15.78 | 14.98 | 25028554 |
| 1718404800 | 15.34 | -1.17 | -7.09 | 16.17 | 16.23 | 15.04 | 56556662 |
| 1718318400 | 16.51 | -0.23 | -1.37 | 16.68 | 16.6999 | 16.27 | 21675903 |
| 1718232000 | 16.739999 | 0.4 | 2.45 | 16.75 | 17.0299 | 16.695 | 25559252 |
| 1718145600 | 16.34 | -0.19 | -1.15 | 16.489999 | 16.5 | 16.225 | 13756469 |
| 1718059200 | 16.53 | -0.17 | -1.02 | 16.59 | 16.835 | 16.355 | 16638660 |
| 1717800000 | 16.7 | 0.08 | 0.48 | 16.44 | 16.75 | 16.41 | 17309721 |
| 1717713600 | 16.62 | -0.33 | -1.95 | 16.89 | 17.07 | 16.57 | 23670455 |
| 1717627200 | 16.95 | 0.01 | 0.06 | 17 | 17.06 | 16.559999 | 29148121 |
| 1717540800 | 16.94 | 0.93 | 5.81 | 16.17 | 16.96 | 16.14 | 51561631 |
| 1717454400 | 16.01 | 0.93 | 6.17 | 15.21 | 16.04 | 15.2 | 44028077 |
| 1717195200 | 15.08 | -0.12 | -0.79 | 15.3 | 15.43 | 14.96 | 27987121 |
| 1717108800 | 15.2 | -0.02 | -0.13 | 15.22 | 15.45 | 15.08 | 28797661 |
| 1717022400 | 15.22 | -0.43 | -2.75 | 15.22 | 15.3 | 14.7447 | 37674948 |
| 1716936000 | 15.65 | 0.52 | 3.44 | 15.2 | 15.7 | 15.18 | 26093572 |
| 1716590400 | 15.13 | 0.35 | 2.37 | 14.81 | 15.14 | 14.8 | 21918528 |
| 1716504000 | 14.78 | -0.87 | -5.56 | 15.65 | 15.74 | 14.77 | 33894471 |
| 1716417600 | 15.65 | -0.55 | -3.40 | 16.14 | 16.19 | 15.585 | 28978398 |
| 1716331200 | 16.2 | 0.11 | 0.68 | 15.96 | 16.2 | 15.85 | 29657620 |
| 1716244800 | 16.09 | 1.09 | 7.27 | 15.39 | 16.239999 | 15.31 | 53222222 |
| 1715985600 | 15 | 0.1 | 0.67 | 14.97 | 15.12 | 14.93 | 22767176 |
| 1715899200 | 14.9 | 0.04 | 0.27 | 14.96 | 15.08 | 14.82 | 29307223 |
| 1715812800 | 14.86 | 0.34 | 2.34 | 14.61 | 15.015 | 14.58 | 35163281 |
| 1715726400 | 14.52 | -0.04 | -0.27 | 14.68 | 14.76 | 14.4125 | 24186172 |
| 1715640000 | 14.56 | 0.13 | 0.90 | 14.46 | 14.69 | 14.45 | 24885220 |
| 1715380800 | 14.43 | -0.13 | -0.89 | 14.63 | 14.63 | 14.34 | 16343629 |
| 1715294400 | 14.56 | 0.26 | 1.82 | 14.31 | 14.7 | 14.27 | 24227485 |
| 1715208000 | 14.3 | 0.18 | 1.27 | 14.02 | 14.33 | 13.98 | 23643647 |
| 1715121600 | 14.12 | -0.48 | -3.29 | 14.53 | 14.59 | 14.115 | 25882053 |
| 1715035200 | 14.6 | 0.16 | 1.11 | 14.59 | 14.71 | 14.44 | 29345605 |
| 1714776000 | 14.44 | -0.02 | -0.14 | 14.76 | 14.87 | 14.37 | 23551877 |
| 1714689600 | 14.46 | -0.01 | -0.07 | 14.6 | 14.675 | 14.36 | 19588466 |
| 1714603200 | 14.47 | -0.35 | -2.36 | 14.63 | 14.8 | 14.205 | 33937560 |
| 1714516800 | 14.82 | -0.31 | -2.05 | 14.95 | 15.14 | 14.7701 | 22944247 |
| 1714430400 | 15.13 | 0.05 | 0.33 | 15.08 | 15.275 | 14.845 | 19610687 |
| 1714171200 | 15.08 | -0.1 | -0.66 | 15.18 | 15.225 | 14.91 | 20446955 |
| 1714084800 | 15.18 | 0.17 | 1.13 | 15.09 | 15.2 | 14.8 | 29227893 |
| 1713998400 | 15.01 | 0.22 | 1.49 | 14.83 | 15.045 | 14.77 | 24495694 |
| 1713912000 | 14.79 | 0.51 | 3.57 | 14.4 | 14.94 | 14.33 | 25461302 |
| 1713825600 | 14.28 | 0.16 | 1.13 | 14.35 | 14.41 | 14.07 | 24851605 |
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
