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 | 0.11 | 0.842911877395 | 13.05 | 13.83 | 12.76 | 594580 | 13.34611268 | CS |
| 4 | -1.05 | -7.38916256158 | 14.21 | 14.21 | 10.94 | 711706 | 12.53159815 | CS |
| 12 | -3.78 | -22.3140495868 | 16.94 | 17.7 | 10.94 | 482361 | 13.93757281 | CS |
| 26 | 1.89 | 16.7701863354 | 11.27 | 17.7 | 10.88 | 347965 | 13.95928873 | CS |
| 52 | 2 | 17.9211469534 | 11.16 | 17.7 | 10.72 | 326865 | 13.77166903 | CS |
| 156 | -4.74 | -26.4804469274 | 17.9 | 18.05 | 10.5367 | 292693 | 13.61027189 | CS |
| 260 | -4.74 | -26.4804469274 | 17.9 | 18.05 | 10.5367 | 292693 | 13.61027189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 13.16 | -0.19 | -1.42 | 13.56 | 13.6 | 13.06 | 403880 |
| 1742856000 | 13.35 | 0.07 | 0.53 | 13.11 | 13.4 | 13.02 | 423711 |
| 1742596800 | 13.28 | -0.38 | -2.78 | 13.63 | 13.637 | 13.22 | 460831 |
| 1742510400 | 13.66 | 0.38 | 2.86 | 13.34 | 13.83 | 13.28 | 777989 |
| 1742424000 | 13.28 | 0.22 | 1.68 | 12.77 | 13.35 | 12.76 | 725148 |
| 1742337600 | 13.06 | 0 | 0.00 | 13.05 | 13.205 | 12.935 | 585223 |
| 1742251200 | 13.06 | 1.11 | 9.29 | 12.38 | 13.18 | 12.38 | 818496 |
| 1741992000 | 11.95 | 0.24 | 2.05 | 11.71 | 12.01 | 11.67 | 374887 |
| 1741905600 | 11.71 | 0.14 | 1.21 | 11.64 | 11.86 | 11.52 | 372206 |
| 1741819200 | 11.57 | 0.38 | 3.40 | 11.31 | 11.68 | 11.28 | 488139 |
| 1741732800 | 11.19 | 0.23 | 2.10 | 11.38 | 11.4 | 11.13 | 632315 |
| 1741646400 | 10.96 | -0.32 | -2.84 | 11.47 | 11.7 | 10.94 | 882466 |
| 1741390800 | 11.28 | 0.1 | 0.89 | 11.66 | 11.78 | 11.17 | 1013953 |
| 1741304400 | 11.18 | -0.78 | -6.52 | 11.99 | 11.99 | 11.16 | 778157 |
| 1741218000 | 11.96 | -0.55 | -4.40 | 12.52 | 12.565 | 11.95 | 1180046 |
| 1741131600 | 12.51 | -0.05 | -0.40 | 12.65 | 12.69 | 12.25 | 1108737 |
| 1741045200 | 12.56 | -0.75 | -5.63 | 13.1 | 13.1871 | 12.53 | 618375 |
| 1740786000 | 13.31 | -0.08 | -0.60 | 13.3 | 13.52 | 13.14 | 475429 |
| 1740699600 | 13.39 | -0.44 | -3.18 | 13.9 | 13.93 | 13.35 | 737737 |
| 1740613200 | 13.83 | -0.06 | -0.43 | 13.84 | 14 | 13.59 | 758421 |
| 1740526800 | 13.89 | -0.09 | -0.64 | 14.21 | 14.21 | 13.73 | 1021853 |
| 1740440400 | 13.98 | -0.04 | -0.29 | 14.14 | 14.14 | 13.88 | 622853 |
| 1740181200 | 14.02 | -0.36 | -2.50 | 14.38 | 14.43 | 13.9 | 974115 |
| 1740094800 | 14.38 | -0.63 | -4.20 | 14.62 | 14.695 | 14.19 | 3096561 |
| 1740008400 | 15.01 | -1.72 | -10.28 | 16.12 | 16.19 | 14.92 | 1102936 |
| 1739922000 | 16.73 | -0.17 | -1.01 | 16.5 | 16.88 | 16.3 | 133781 |
| 1739576400 | 16.9 | 0.27 | 1.62 | 16.66 | 17.03 | 16.66 | 133304 |
| 1739490000 | 16.629999 | -0.37 | -2.18 | 16.76 | 16.8 | 16.489999 | 144616 |
| 1739403600 | 17 | 0.13 | 0.77 | 16.73 | 17.2429 | 16.73 | 364066 |
| 1739317200 | 16.87 | 0.22 | 1.32 | 16.83 | 16.918 | 16.635 | 207768 |
| 1739230800 | 16.649999 | 0.27 | 1.65 | 16.46 | 16.83 | 16.46 | 227639 |
| 1738971600 | 16.379999 | -0.19 | -1.15 | 16.8 | 16.875 | 16.309999 | 111798 |
| 1738885200 | 16.57 | -0.26 | -1.54 | 16.85 | 16.85 | 16.559999 | 122121 |
| 1738798800 | 16.83 | 0.06 | 0.36 | 16.66 | 16.95 | 16.6 | 187122 |
| 1738712400 | 16.77 | 0.17 | 1.02 | 16.43 | 16.865 | 16.43 | 117829 |
| 1738626000 | 16.6 | 0.66 | 4.14 | 16.379999 | 16.73 | 16.21 | 361091 |
| 1738366800 | 15.94 | -0.23 | -1.42 | 16.55 | 16.64 | 15.93 | 250810 |
| 1738280400 | 16.17 | -0.15 | -0.92 | 16.399999 | 16.54 | 16.05 | 139936 |
| 1738194000 | 16.32 | 0.09 | 0.55 | 16.23 | 16.44 | 16.079999 | 148694 |
| 1738107600 | 16.23 | -0.17 | -1.04 | 16.399999 | 16.5025 | 15.914 | 242076 |
| 1738021200 | 16.399999 | 0.63 | 3.99 | 16.21 | 16.6 | 16.129999 | 383525 |
| 1737762000 | 15.77 | -0.47 | -2.89 | 15.84 | 16 | 15.62 | 237153 |
| 1737675600 | 16.239999 | 0 | 0.00 | 16.239999 | 16.239999 | 16.239999 | 0 |
| 1737589200 | 16.239999 | -0.1 | -0.61 | 16.35 | 16.4337 | 16.142499 | 153724 |
| 1737502800 | 16.34 | 0.07 | 0.43 | 16.3 | 16.469999 | 16.12 | 180272 |
| 1737157200 | 16.27 | -0.41 | -2.46 | 16.7 | 16.7 | 16.19 | 141818 |
| 1737070800 | 16.68 | 0.05 | 0.30 | 16.649999 | 16.83 | 16.629999 | 182559 |
| 1736984400 | 16.629999 | 0.1 | 0.60 | 16.8 | 16.8 | 16.57 | 133547 |
| 1736898000 | 16.53 | 0.12 | 0.73 | 16.45 | 16.67 | 16.17 | 236150 |
| 1736811600 | 16.41 | -0.06 | -0.36 | 16.44 | 16.698 | 16.36 | 202268 |
| 1736552400 | 16.469999 | -0.18 | -1.08 | 17.16 | 17.23 | 16.41 | 188713 |
| 1736379600 | 16.649999 | -0.23 | -1.36 | 16.489999 | 16.75 | 16.36 | 189354 |
| 1736293200 | 16.88 | 0.2 | 1.20 | 16.75 | 17.19 | 16.73 | 317068 |
| 1736206800 | 16.68 | -0.47 | -2.74 | 17.53 | 17.61 | 16.55 | 309872 |
| 1735947600 | 17.15 | -0.36 | -2.06 | 17.67 | 17.7 | 17.05 | 375593 |
| 1735861200 | 17.51 | 0.71 | 4.23 | 17 | 17.53 | 16.9 | 247273 |
| 1735688400 | 16.8 | 0.08 | 0.48 | 16.94 | 16.995 | 16.754999 | 127719 |
| 1735602000 | 16.719999 | 0.79 | 4.96 | 15.9894 | 17.02 | 15.9506 | 268368 |
| 1735342800 | 15.93 | -0.22 | -1.36 | 15.99 | 16.129999 | 15.71 | 160440 |
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
