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 | 0.56 | 3.85144429161 | 14.54 | 15.77 | 14.54 | 725952 | 15.17077579 | CS |
| 4 | 1.53 | 11.2748710391 | 13.57 | 15.77 | 12.401 | 716472 | 13.8553839 | CS |
| 12 | 2.65 | 21.2851405622 | 12.45 | 15.77 | 11.285 | 992231 | 13.091323 | CS |
| 26 | 0.28 | 1.88933873144 | 14.82 | 15.77 | 11.285 | 1469670 | 13.32874776 | CS |
| 52 | -2.69 | -15.1208544126 | 17.79 | 19.47 | 11.285 | 1802717 | 14.96549291 | CS |
| 156 | -26.9 | -64.0476190476 | 42 | 50.55 | 11.285 | 2029370 | 24.21639623 | CS |
| 260 | -42.35 | -73.7162750218 | 57.45 | 69 | 11.285 | 2360092 | 29.20683094 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 15.02 | -0.05 | -0.33 | 15.06 | 15.13 | 14.92 | 516475 |
| 1721342400 | 15.07 | -0.56 | -3.58 | 15.49 | 15.77 | 15.02 | 612994 |
| 1721256000 | 15.63 | 0.23 | 1.49 | 15.3 | 15.74 | 15.18 | 788606 |
| 1721169600 | 15.4 | 0.46 | 3.08 | 15.07 | 15.43 | 14.98 | 673666 |
| 1721083200 | 14.94 | 0.11 | 0.74 | 14.9 | 15.06 | 14.73 | 681288 |
| 1720824000 | 14.83 | 0.29 | 1.99 | 14.54 | 14.96 | 14.54 | 873207 |
| 1720737600 | 14.54 | 0.93 | 6.83 | 13.99 | 14.57 | 13.895 | 1049031 |
| 1720651200 | 13.61 | 0.38 | 2.87 | 13.33 | 13.64 | 13.3 | 573141 |
| 1720564800 | 13.23 | 0.11 | 0.84 | 13.07 | 13.28 | 13.03 | 445963 |
| 1720478400 | 13.12 | 0.12 | 0.92 | 13.07 | 13.15 | 13 | 525088 |
| 1720219200 | 13 | 0.21 | 1.64 | 12.76 | 13.05 | 12.72 | 825897 |
| 1720040640 | 12.79 | 0 | 0.00 | 12.82 | 12.94 | 12.76 | 315359 |
| 1719960000 | 12.79 | 0.28 | 2.24 | 12.57 | 12.8 | 12.5536 | 455949 |
| 1719873600 | 12.51 | -0.43 | -3.32 | 12.74 | 12.86 | 12.401 | 610455 |
| 1719614400 | 12.94 | 0 | 0.00 | 12.94 | 12.94 | 12.94 | 0 |
| 1719528000 | 12.94 | -0.22 | -1.67 | 13.18 | 13.18 | 12.775 | 908263 |
| 1719441600 | 13.16 | -0.11 | -0.83 | 13.22 | 13.22 | 13.07 | 577052 |
| 1719355200 | 13.27 | -0.07 | -0.52 | 13.35 | 13.37 | 13.2489 | 547576 |
| 1719268800 | 13.34 | -0.31 | -2.27 | 13.69 | 13.725 | 13.33 | 918234 |
| 1719009600 | 13.65 | 0.08 | 0.59 | 13.57 | 13.7 | 13.45 | 1514730 |
| 1718923200 | 13.57 | 0.14 | 1.04 | 13.54 | 13.71 | 13.47 | 963451 |
| 1718750400 | 13.43 | 0.09 | 0.67 | 13.34 | 13.54 | 13.32 | 775775 |
| 1718664000 | 13.34 | 0.51 | 3.98 | 12.72 | 13.37 | 12.71 | 934293 |
| 1718404800 | 12.83 | 0.9 | 7.54 | 12.25 | 12.83 | 12.19 | 1532105 |
| 1718318400 | 11.93 | 0.14 | 1.19 | 11.75 | 11.94 | 11.715 | 410062 |
| 1718232000 | 11.79 | 0.42 | 3.69 | 11.66 | 12.01 | 11.65 | 777570 |
| 1718145600 | 11.37 | -0.11 | -0.96 | 11.4 | 11.43 | 11.285 | 802029 |
| 1718059200 | 11.48 | -0.15 | -1.29 | 11.52 | 11.59 | 11.42 | 605506 |
| 1717800000 | 11.63 | -0.29 | -2.43 | 11.74 | 11.805 | 11.6 | 527763 |
| 1717713600 | 11.92 | -0.16 | -1.32 | 12.07 | 12.1329 | 11.91 | 518511 |
| 1717627200 | 12.08 | 0.28 | 2.37 | 11.87 | 12.09 | 11.735 | 518830 |
| 1717540800 | 11.8 | -0.09 | -0.76 | 11.81 | 11.93 | 11.74 | 556904 |
| 1717454400 | 11.89 | -0.01 | -0.08 | 12 | 12.03 | 11.84 | 537265 |
| 1717195200 | 11.9 | 0.12 | 1.02 | 11.8 | 11.98 | 11.8 | 545455 |
| 1717108800 | 11.78 | 0.21 | 1.82 | 11.68 | 11.79 | 11.62 | 481464 |
| 1717022400 | 11.57 | -0.34 | -2.85 | 11.66 | 11.77 | 11.52 | 775713 |
| 1716936000 | 11.91 | 0.21 | 1.79 | 11.74 | 12.095 | 11.74 | 804834 |
| 1716590400 | 11.7 | 0.05 | 0.43 | 11.73 | 11.76 | 11.422 | 998577 |
| 1716504000 | 11.65 | -1.42 | -10.86 | 12.95 | 13.0003 | 11.63 | 1583269 |
| 1716417600 | 13.07 | -0.1 | -0.76 | 12.75 | 13.18 | 12.5135 | 816400 |
| 1716331200 | 13.169999 | 0 | 0.00 | 13.23 | 13.32 | 13.08 | 445260 |
| 1716244800 | 13.169999 | -0.39 | -2.88 | 13.53 | 13.59 | 13.169999 | 426522 |
| 1715985600 | 13.559999 | -0.12 | -0.88 | 13.68 | 13.74 | 13.5 | 470745 |
| 1715899200 | 13.68 | 0.06 | 0.44 | 13.5 | 13.709699 | 13.5 | 318461 |
| 1715812800 | 13.62 | 0.18 | 1.34 | 13.62 | 13.77 | 13.379999 | 463808 |
| 1715726400 | 13.44 | 0.36 | 2.75 | 13.2 | 13.5 | 13.2 | 521864 |
| 1715640000 | 13.08 | -0.75 | -5.42 | 13.11 | 13.35 | 12.705 | 1170847 |
| 1715380800 | 13.83 | -0.3 | -2.12 | 14.07 | 14.49 | 13.83 | 562741 |
| 1715294400 | 14.129999 | 1.41 | 11.08 | 13.2 | 14.22 | 13.08 | 1135019 |
| 1715208000 | 12.72 | -0.12 | -0.93 | 12.69 | 12.84 | 12.629999 | 284798 |
| 1715121600 | 12.84 | -0.21 | -1.61 | 13.08 | 13.184999 | 12.792 | 600232 |
| 1715035200 | 13.049999 | 0.06 | 0.46 | 13.08 | 13.215 | 12.96 | 320764 |
| 1714776000 | 12.99 | 0.12 | 0.93 | 13.049999 | 13.305 | 12.93 | 379037 |
| 1714689600 | 12.87 | 0.12 | 0.94 | 12.87 | 12.93 | 12.645 | 397778 |
| 1714603200 | 12.75 | 0.39 | 3.16 | 12.39 | 12.96 | 12.39 | 425164 |
| 1714516800 | 12.36 | -0.3 | -2.37 | 12.57 | 12.66 | 12.33 | 491698 |
| 1714430400 | 12.66 | 0.09 | 0.72 | 12.66 | 12.7797 | 12.585 | 265766 |
| 1714171200 | 12.57 | 0.12 | 0.96 | 12.45 | 12.75 | 12.45 | 387036 |
| 1714084800 | 12.45 | -0.03 | -0.24 | 12.299999 | 12.495 | 12.2421 | 527686 |
| 1713998400 | 12.48 | -0.06 | -0.48 | 12.524999 | 12.524999 | 12.299999 | 306130 |
| 1713912000 | 12.54 | 0.21 | 1.70 | 12.33 | 12.66 | 12.3015 | 273965 |
| 1713825600 | 12.33 | 0 | 0.00 | 12.36 | 12.48 | 12.27 | 338712 |
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
