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 | -0.31 | -1.44927536232 | 21.39 | 23.76 | 20.62 | 1091864 | 22.3654512 | CS |
| 4 | 2.64 | 14.31670282 | 18.44 | 23.76 | 17.29 | 984074 | 19.66291273 | CS |
| 12 | -0.48 | -2.22634508349 | 21.56 | 23.76 | 17.29 | 1023617 | 19.87471907 | CS |
| 26 | -4.69 | -18.1994567326 | 25.77 | 28.72 | 17.29 | 973623 | 22.69134122 | CS |
| 52 | -10.47 | -33.1854199683 | 31.55 | 32.54 | 16.18 | 1003443 | 22.7875416 | CS |
| 156 | -18.44 | -46.6599190283 | 39.52 | 46.77 | 16.18 | 1088728 | 27.60763966 | CS |
| 260 | 10.16 | 93.0402930403 | 10.92 | 49.1999 | 3.4 | 1299962 | 26.70916618 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 21.25 | -0.83 | -3.76 | 22.18 | 22.45 | 21.07 | 1069354 |
| 1721342400 | 22.08 | -1.28 | -5.48 | 23.21 | 23.76 | 22.035 | 1013994 |
| 1721256000 | 23.36 | 0.33 | 1.43 | 22.73 | 23.475 | 22.47 | 956854 |
| 1721169600 | 23.03 | 1.02 | 4.63 | 22.3 | 23.1 | 22.13 | 1369671 |
| 1721083200 | 22.01 | 0.62 | 2.90 | 21.39 | 22.438 | 21.2 | 1083642 |
| 1720824000 | 21.39 | 0.57 | 2.74 | 21 | 21.765 | 20.945 | 1082244 |
| 1720737600 | 20.82 | 2.03 | 10.80 | 19.36 | 20.915 | 19.31 | 1292681 |
| 1720651200 | 18.79 | 0.49 | 2.68 | 18.44 | 18.84 | 18.235 | 990808 |
| 1720564800 | 18.3 | 0.23 | 1.27 | 18 | 18.4498 | 17.7325 | 1509505 |
| 1720478400 | 18.07 | 0.34 | 1.92 | 17.99 | 18.105 | 17.78 | 985699 |
| 1720219200 | 17.73 | -0.44 | -2.42 | 18.11 | 18.25 | 17.69 | 710814 |
| 1720040640 | 18.17 | 0.25 | 1.40 | 18.01 | 18.38 | 17.73 | 408520 |
| 1719960000 | 17.92 | 0.35 | 1.99 | 17.68 | 18.07 | 17.56 | 717589 |
| 1719873600 | 17.57 | -0.24 | -1.35 | 17.88 | 17.88 | 17.295 | 912001 |
| 1719614400 | 17.81 | 0 | 0.00 | 17.81 | 17.81 | 17.81 | 0 |
| 1719528000 | 17.81 | -0.14 | -0.78 | 18 | 18 | 17.47 | 815978 |
| 1719441600 | 17.95 | 0.52 | 2.98 | 17.33 | 18.13 | 17.29 | 766633 |
| 1719355200 | 17.43 | -0.69 | -3.81 | 17.95 | 18.04 | 17.29 | 884855 |
| 1719268800 | 18.12 | 0.15 | 0.83 | 18.44 | 18.44 | 17.97 | 942551 |
| 1719009600 | 17.97 | -0.5 | -2.71 | 18.53 | 18.53 | 17.92 | 1639844 |
| 1718923200 | 18.47 | -0.02 | -0.11 | 18.3 | 18.6 | 18.23 | 755717 |
| 1718750400 | 18.49 | 0 | 0.00 | 18.43 | 18.64 | 18.26 | 987235 |
| 1718664000 | 18.49 | 0.54 | 3.01 | 17.77 | 18.5 | 17.51 | 1446883 |
| 1718404800 | 17.95 | -0.73 | -3.91 | 18.31 | 18.33 | 17.65 | 1230774 |
| 1718318400 | 18.68 | -0.8 | -4.11 | 19.34 | 19.42 | 18.555 | 700802 |
| 1718232000 | 19.48 | 0.68 | 3.62 | 19.44 | 20.51 | 19.25 | 1000714 |
| 1718145600 | 18.8 | -0.2 | -1.05 | 18.84 | 19 | 18.64 | 568670 |
| 1718059200 | 19 | -0.02 | -0.11 | 18.81 | 19.19 | 18.68 | 754633 |
| 1717800000 | 19.02 | -0.68 | -3.45 | 19.38 | 19.63 | 18.99 | 692044 |
| 1717713600 | 19.7 | -0.6 | -2.96 | 20.17 | 20.275 | 19.63 | 912138 |
| 1717627200 | 20.3 | -0.39 | -1.88 | 20.6 | 20.69 | 19.56 | 1985288 |
| 1717540800 | 20.69 | -0.34 | -1.62 | 20.31 | 20.75 | 19.9125 | 1050174 |
| 1717454400 | 21.03 | 0.93 | 4.63 | 20.53 | 21.56 | 20.1375 | 1564642 |
| 1717195200 | 20.1 | 0.5 | 2.55 | 19.72 | 20.35 | 19.62 | 814261 |
| 1717108800 | 19.6 | 0.26 | 1.34 | 19.54 | 19.93 | 19.43 | 785153 |
| 1717022400 | 19.34 | -0.68 | -3.40 | 19.67 | 19.94 | 19.31 | 572132 |
| 1716936000 | 20.02 | 0.82 | 4.27 | 19.24 | 20.23 | 19.12 | 927385 |
| 1716590400 | 19.2 | 0.23 | 1.21 | 19.15 | 19.41 | 19.01 | 798188 |
| 1716504000 | 18.97 | -0.48 | -2.47 | 19.49 | 19.58 | 18.785 | 861464 |
| 1716417600 | 19.45 | -0.5 | -2.51 | 19.81 | 20.04 | 19.27 | 1001989 |
| 1716331200 | 19.95 | -0.57 | -2.78 | 20.47 | 20.5544 | 19.86 | 674277 |
| 1716244800 | 20.52 | 0 | 0.00 | 20.56 | 20.605 | 20.21 | 704444 |
| 1715985600 | 20.52 | -0.42 | -2.01 | 20.84 | 20.95 | 20.48 | 656739 |
| 1715899200 | 20.94 | -0.71 | -3.28 | 21.64 | 21.7162 | 20.7899 | 785469 |
| 1715812800 | 21.65 | -0.53 | -2.39 | 22.55 | 22.56 | 21.5 | 712220 |
| 1715726400 | 22.18 | 0.06 | 0.27 | 22.77 | 23.09 | 22.1 | 703500 |
| 1715640000 | 22.12 | 0.66 | 3.08 | 21.76 | 22.98 | 21.56 | 871551 |
| 1715380800 | 21.46 | 0.1 | 0.47 | 21.37 | 21.69 | 20.8014 | 683543 |
| 1715294400 | 21.36 | -0.13 | -0.60 | 21.54 | 21.6599 | 20.98 | 791825 |
| 1715208000 | 21.49 | 1.19 | 5.86 | 20.07 | 22.055 | 19.975 | 1257470 |
| 1715121600 | 20.3 | -0.29 | -1.41 | 20.7 | 20.92 | 20.26 | 921274 |
| 1715035200 | 20.59 | 0.49 | 2.44 | 20.39 | 20.99 | 20.365 | 1391169 |
| 1714776000 | 20.1 | -0.03 | -0.15 | 20.51 | 21.49 | 19.92 | 2091350 |
| 1714689600 | 20.13 | 0.03 | 0.15 | 20.1 | 20.32 | 19.425 | 1766889 |
| 1714603200 | 20.1 | -0.17 | -0.84 | 20.26 | 20.68 | 19.52 | 2522915 |
| 1714516800 | 20.27 | -0.91 | -4.30 | 20.76 | 20.945 | 20.24 | 1162020 |
| 1714430400 | 21.18 | -0.27 | -1.26 | 21.56 | 21.97 | 21.01 | 985286 |
| 1714171200 | 21.45 | 0.4 | 1.90 | 21.35 | 21.82 | 21.1113 | 912968 |
| 1714084800 | 21.05 | -1.69 | -7.43 | 22.37 | 22.37 | 20.75 | 1554189 |
| 1713998400 | 22.74 | -0.22 | -0.96 | 22.82 | 22.91 | 22.57 | 619350 |
| 1713912000 | 22.96 | 0.05 | 0.22 | 22.93 | 23.52 | 22.72 | 1002159 |
| 1713825600 | 22.91 | 0.58 | 2.60 | 22.4 | 23.12 | 22.3 | 911466 |
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
