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 | -1.28 | -7.4031231926 | 17.29 | 17.83 | 15.89 | 1374247 | 16.83437835 | CS |
| 4 | -2.42 | -13.130765057 | 18.43 | 20.06 | 15.89 | 1062358 | 18.12957111 | CS |
| 12 | -3.12 | -16.3094615787 | 19.13 | 20.8 | 15.36 | 1194689 | 17.97019553 | CS |
| 26 | -7.64 | -32.3044397463 | 23.65 | 25.68 | 15.36 | 1162429 | 19.7443353 | CS |
| 52 | -10.98 | -40.6817339755 | 26.99 | 33.6 | 15.36 | 1065875 | 23.26020494 | CS |
| 156 | 1.6 | 11.1034004164 | 14.41 | 35.45 | 14.068 | 1282757 | 24.69559871 | CS |
| 260 | -18.62 | -53.768408894 | 34.63 | 35.45 | 7.79 | 1284837 | 22.05108409 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 15.94 | -0.19 | -1.18 | 16.045 | 16.51 | 15.88 | 1595259 |
| 1734651600 | 16.129999 | -0.68 | -4.05 | 16.87 | 17.02 | 15.89 | 1631966 |
| 1734565200 | 16.81 | -0.7 | -4.00 | 17.6 | 17.83 | 16.52 | 1711626 |
| 1734478800 | 17.51 | 0.99 | 5.99 | 16.489999 | 17.67 | 16.4201 | 1586040 |
| 1734392400 | 16.52 | -0.93 | -5.33 | 17.23 | 17.27 | 16.46 | 1113033 |
| 1734133200 | 17.45 | -0.11 | -0.63 | 17.5057 | 17.705 | 17.12 | 759780 |
| 1734046800 | 17.56 | -0.77 | -4.20 | 18.21 | 18.22 | 17.4 | 794866 |
| 1733960400 | 18.33 | -0.03 | -0.16 | 18.5 | 18.525 | 17.72 | 1400970 |
| 1733874000 | 18.36 | 0.03 | 0.16 | 18.41 | 18.78 | 18.13 | 810655 |
| 1733787600 | 18.33 | -0.09 | -0.49 | 18.62 | 19.1 | 18.28 | 928325 |
| 1733528400 | 18.42 | -0.1 | -0.54 | 18.51 | 18.52 | 17.98 | 796787 |
| 1733442000 | 18.52 | -0.41 | -2.17 | 19.069 | 19.1793 | 18.35 | 728579 |
| 1733355600 | 18.93 | -0.16 | -0.84 | 18.88 | 19.02 | 18.26 | 947223 |
| 1733269200 | 19.09 | -0.81 | -4.07 | 19.8378 | 20.06 | 19 | 923164 |
| 1733182800 | 19.9 | 0.85 | 4.46 | 18.88 | 19.94 | 18.74 | 1120796 |
| 1732917840 | 19.05 | -0.11 | -0.57 | 19.25 | 19.25 | 18.6 | 514171 |
| 1732750800 | 19.16 | -0.22 | -1.14 | 19.41 | 19.95 | 19.14 | 873999 |
| 1732664400 | 19.38 | 0.29 | 1.52 | 18.98 | 19.4 | 18.895 | 863575 |
| 1732578000 | 19.09 | 0.49 | 2.63 | 18.64 | 19.455 | 18.64 | 1760099 |
| 1732318800 | 18.6 | 0.21 | 1.14 | 18.31 | 18.93 | 18.3 | 732950 |
| 1732232400 | 18.39 | 0.35 | 1.94 | 18.22 | 18.67 | 17.97 | 627484 |
| 1732146000 | 18.04 | 0.06 | 0.33 | 17.81 | 18.3 | 17.76 | 773150 |
| 1732059600 | 17.98 | -0.68 | -3.64 | 18.49 | 18.65 | 17.85 | 1059965 |
| 1731973200 | 18.66 | 0.01 | 0.05 | 18.71 | 18.85 | 18.28 | 745630 |
| 1731714000 | 18.65 | -0.44 | -2.30 | 19.405 | 19.67 | 18.57 | 991426 |
| 1731627600 | 19.09 | 0.13 | 0.69 | 18.9581 | 19.1 | 18.51 | 1052932 |
| 1731541200 | 18.96 | 0.67 | 3.66 | 18.395 | 19.04 | 17.83 | 1289239 |
| 1731454800 | 18.29 | -0.26 | -1.40 | 18.24 | 18.715 | 18.18 | 1409887 |
| 1731368400 | 18.55 | 0.51 | 2.83 | 18 | 18.62 | 17.82 | 1947692 |
| 1731109200 | 18.04 | 0.4 | 2.27 | 17.6 | 18.1 | 17.33 | 1657911 |
| 1731022800 | 17.64 | 0.34 | 1.97 | 17.28 | 17.66 | 16.9734 | 2072266 |
| 1730936400 | 17.3 | 1.37 | 8.60 | 16.44 | 17.75 | 16.239999 | 2772313 |
| 1730850000 | 15.93 | 0.07 | 0.44 | 16.2 | 16.2 | 15.52 | 1548289 |
| 1730763600 | 15.86 | 0.46 | 2.99 | 15.54 | 16.21 | 15.54 | 779140 |
| 1730500800 | 15.4 | -0.27 | -1.72 | 15.81 | 15.87 | 15.36 | 1067221 |
| 1730414400 | 15.67 | -0.35 | -2.18 | 16.16 | 16.29 | 15.55 | 1050467 |
| 1730328000 | 16.02 | 0 | 0.00 | 16.03 | 16.329999 | 15.93 | 878949 |
| 1730241600 | 16.02 | -1.11 | -6.48 | 16.69 | 16.845 | 15.955 | 1513045 |
| 1730155200 | 17.13 | 0.12 | 0.71 | 16.719999 | 17.34 | 16.719999 | 858212 |
| 1729896000 | 17.01 | 0.29 | 1.73 | 16.88 | 17.26 | 16.84 | 678243 |
| 1729809600 | 16.719999 | 0.13 | 0.78 | 16.59 | 16.87 | 16.2 | 1902202 |
| 1729723200 | 16.59 | -0.54 | -3.15 | 17 | 17.08 | 16.46 | 1067229 |
| 1729636800 | 17.13 | 0.3 | 1.78 | 17.0384 | 17.16 | 16.84 | 830522 |
| 1729550400 | 16.83 | -0.28 | -1.64 | 17.21 | 17.25 | 16.5 | 1172402 |
| 1729291200 | 17.11 | -0.25 | -1.44 | 17.36 | 17.525 | 17.02 | 1350297 |
| 1729204800 | 17.36 | -0.12 | -0.69 | 17.46 | 17.82 | 17.115 | 1566939 |
| 1729118400 | 17.48 | 0.19 | 1.10 | 17.44 | 17.63 | 17.18 | 1544750 |
| 1729032000 | 17.29 | -1.32 | -7.09 | 18.07 | 18.23 | 17.21 | 2070842 |
| 1728945600 | 18.61 | -0.89 | -4.56 | 19.34 | 19.44 | 18.54 | 1034149 |
| 1728686400 | 19.5 | 0.4 | 2.09 | 19 | 19.6992 | 19 | 1306322 |
| 1728600000 | 19.1 | -0.44 | -2.25 | 19.29 | 19.64 | 19.015 | 1284431 |
| 1728513600 | 19.54 | -0.13 | -0.66 | 19.33 | 19.78 | 19.09 | 1454779 |
| 1728427200 | 19.67 | -0.58 | -2.86 | 19.9 | 19.9 | 19.205 | 1003593 |
| 1728340800 | 20.25 | -0.01 | -0.05 | 20.29 | 20.6799 | 20.25 | 803703 |
| 1728081600 | 20.26 | -0.11 | -0.54 | 20.72 | 20.72 | 20.02 | 1145469 |
| 1727995200 | 20.37 | 1.69 | 9.05 | 18.65 | 20.44 | 18.48 | 1587735 |
| 1727908800 | 18.68 | -0.13 | -0.69 | 18.9671 | 19.27 | 18.52 | 1017624 |
| 1727822400 | 18.81 | 0.06 | 0.32 | 18.4 | 19.27 | 18.25 | 1030405 |
| 1727735520 | 18.75 | -0.14 | -0.74 | 18.87 | 18.9654 | 18.6 | 1160409 |
| 1727476800 | 18.89 | -0.09 | -0.47 | 19.13 | 19.3 | 18.76 | 831391 |
| 1727390400 | 18.98 | 0.07 | 0.37 | 18.69 | 20 | 18.69 | 1113195 |
| 1727304000 | 18.91 | -0.17 | -0.89 | 19.07 | 19.28 | 18.66 | 1167619 |
| 1727217600 | 19.08 | -0.6 | -3.05 | 19.97 | 19.98 | 19.075 | 914934 |
| 1727131200 | 19.68 | -0.02 | -0.10 | 19.45 | 19.74 | 19.2129 | 966905 |
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
