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 | 0.5 | 3.70096225019 | 13.51 | 14.02 | 13.45 | 647192 | 13.73754834 | CS |
| 4 | 1.6 | 12.8928283642 | 12.41 | 14.02 | 12.11 | 665866 | 13.24883582 | CS |
| 12 | 2.01 | 16.75 | 12 | 14.02 | 11.35 | 718298 | 12.39724916 | CS |
| 26 | 1.31 | 10.3149606299 | 12.7 | 14.02 | 10.94 | 866851 | 11.93150834 | CS |
| 52 | -0.61 | -4.17236662107 | 14.62 | 15.21 | 10.27 | 891508 | 12.22487097 | CS |
| 156 | -8.71 | -38.3362676056 | 22.72 | 23.65 | 10.27 | 832014 | 15.69612423 | CS |
| 260 | -4.6 | -24.7178936056 | 18.61 | 29.695 | 10.27 | 772797 | 18.21903461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 13.95 | 0.25 | 1.82 | 13.89 | 13.98 | 13.77 | 539462 |
| 1721947200 | 13.7 | 0.07 | 0.51 | 13.61 | 13.87 | 13.6 | 750303 |
| 1721860800 | 13.63 | -0.14 | -1.02 | 13.77 | 14.01 | 13.62 | 695216 |
| 1721774400 | 13.77 | 0.18 | 1.32 | 13.54 | 13.87 | 13.51 | 906902 |
| 1721688000 | 13.59 | 0.16 | 1.19 | 13.51 | 13.65 | 13.45 | 593418 |
| 1721428800 | 13.43 | -0.11 | -0.81 | 13.56 | 13.58 | 13.385 | 598324 |
| 1721342400 | 13.54 | -0.3 | -2.17 | 13.71 | 13.95 | 13.42 | 750815 |
| 1721256000 | 13.84 | 0.06 | 0.44 | 13.74 | 13.98 | 13.74 | 712390 |
| 1721169600 | 13.78 | 0.29 | 2.15 | 13.65 | 13.91 | 13.61 | 1028075 |
| 1721083200 | 13.49 | 0.29 | 2.20 | 13.28 | 13.515 | 13.23 | 906755 |
| 1720824000 | 13.2 | 0.11 | 0.84 | 13.2 | 13.2791 | 13.105 | 706678 |
| 1720737600 | 13.09 | 0.35 | 2.75 | 13 | 13.2103 | 12.985 | 980030 |
| 1720651200 | 12.74 | 0.14 | 1.11 | 12.62 | 12.76 | 12.575 | 555344 |
| 1720564800 | 12.6 | -0.03 | -0.24 | 12.63 | 12.63 | 12.435 | 646129 |
| 1720478400 | 12.63 | 0.26 | 2.10 | 12.44 | 12.68 | 12.415 | 850800 |
| 1720219200 | 12.37 | 0.03 | 0.24 | 12.33 | 12.39 | 12.26 | 486173 |
| 1720040640 | 12.34 | 0.03 | 0.24 | 12.38 | 12.435 | 12.3 | 263062 |
| 1719960000 | 12.31 | 0.1 | 0.82 | 12.22 | 12.34 | 12.21 | 446246 |
| 1719873600 | 12.21 | -0.1 | -0.81 | 12.41 | 12.42 | 12.11 | 549643 |
| 1719614400 | 12.31 | 0 | 0.00 | 12.31 | 12.31 | 12.31 | 0 |
| 1719528000 | 12.31 | 0.17 | 1.40 | 12.18 | 12.33 | 12.08 | 611311 |
| 1719441600 | 12.14 | -0.04 | -0.33 | 12.08 | 12.16 | 12.045 | 520263 |
| 1719355200 | 12.18 | -0.08 | -0.65 | 12.22 | 12.28 | 12.125 | 545496 |
| 1719268800 | 12.26 | 0.09 | 0.74 | 12.21 | 12.415 | 12.17 | 594174 |
| 1719009600 | 12.17 | 0.07 | 0.58 | 12.13 | 12.29 | 12.09 | 2327738 |
| 1718923200 | 12.1 | -0.21 | -1.71 | 12.18 | 12.25 | 12.07 | 743824 |
| 1718750400 | 12.31 | 0.07 | 0.57 | 12.24 | 12.33 | 12.185 | 516655 |
| 1718664000 | 12.24 | 0.07 | 0.58 | 12.11 | 12.28 | 12.0601 | 725185 |
| 1718404800 | 12.17 | 0.1 | 0.83 | 11.95 | 12.19 | 11.93 | 540562 |
| 1718318400 | 12.07 | 0.11 | 0.92 | 12.03 | 12.15 | 12.005 | 654292 |
| 1718232000 | 11.96 | 0.16 | 1.36 | 12.19 | 12.415 | 11.92 | 1046512 |
| 1718145600 | 11.8 | 0.01 | 0.08 | 11.72 | 11.92 | 11.72 | 1108022 |
| 1718059200 | 11.79 | -0.13 | -1.09 | 11.8 | 11.93 | 11.76 | 606831 |
| 1717800000 | 11.92 | -0.24 | -1.97 | 11.97 | 12.005 | 11.84 | 652368 |
| 1717713600 | 12.16 | 0.01 | 0.08 | 12.04 | 12.2099 | 12.0244 | 564543 |
| 1717627200 | 12.15 | 0 | 0.00 | 12.2 | 12.26 | 12.065 | 672450 |
| 1717540800 | 12.15 | 0.24 | 2.02 | 11.9 | 12.2 | 11.83 | 969831 |
| 1717454400 | 11.91 | 0.07 | 0.59 | 11.92 | 11.99 | 11.8201 | 540028 |
| 1717195200 | 11.84 | 0.16 | 1.37 | 11.7 | 11.91 | 11.6804 | 939762 |
| 1717108800 | 11.68 | 0.3 | 2.64 | 11.49 | 11.715 | 11.49 | 657086 |
| 1717022400 | 11.38 | -0.18 | -1.56 | 11.45 | 11.5 | 11.35 | 963817 |
| 1716936000 | 11.56 | -0.11 | -0.94 | 11.8 | 11.85 | 11.525 | 728805 |
| 1716590400 | 11.67 | 0.05 | 0.43 | 11.7 | 11.75 | 11.635 | 444497 |
| 1716504000 | 11.62 | -0.27 | -2.27 | 11.9 | 11.91 | 11.6 | 601890 |
| 1716417600 | 11.89 | -0.2 | -1.65 | 12.1 | 12.145 | 11.845 | 723174 |
| 1716331200 | 12.09 | 0.02 | 0.17 | 12.04 | 12.2 | 12.04 | 683023 |
| 1716244800 | 12.07 | -0.1 | -0.82 | 12.17 | 12.19 | 12.04 | 513512 |
| 1715985600 | 12.17 | 0 | 0.00 | 12.2 | 12.255 | 12.14 | 908222 |
| 1715899200 | 12.17 | 0.01 | 0.08 | 12.2 | 12.22 | 12.15 | 608311 |
| 1715812800 | 12.16 | -0.02 | -0.16 | 12.3 | 12.38 | 12.15 | 665685 |
| 1715726400 | 12.18 | 0.1 | 0.83 | 12.16 | 12.25 | 12.12 | 517516 |
| 1715640000 | 12.08 | 0.12 | 1.00 | 12.08 | 12.1 | 11.985 | 563873 |
| 1715380800 | 11.96 | 0 | 0.00 | 11.99 | 12.02 | 11.81 | 747592 |
| 1715294400 | 11.96 | 0.24 | 2.05 | 11.79 | 11.9775 | 11.74 | 482578 |
| 1715208000 | 11.72 | -0.24 | -2.01 | 11.67 | 11.8 | 11.625 | 740130 |
| 1715121600 | 11.96 | -0.17 | -1.40 | 12.2 | 12.27 | 11.95 | 992218 |
| 1715035200 | 12.13 | 0.25 | 2.10 | 12 | 12.15 | 11.95 | 683890 |
| 1714776000 | 11.88 | -0.07 | -0.59 | 12.09 | 12.2428 | 11.83 | 827975 |
| 1714689600 | 11.95 | 0.4 | 3.46 | 11.73 | 11.975 | 11.59 | 848104 |
| 1714603200 | 11.55 | -0.14 | -1.20 | 11.63 | 11.745 | 11.46 | 967058 |
| 1714516800 | 11.69 | 0.01 | 0.09 | 11.76 | 11.775 | 11.4 | 1455535 |
| 1714430400 | 11.68 | -0.01 | -0.09 | 11.75 | 11.88 | 11.67 | 1112463 |
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
