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 | -0.87 | -4.91247882552 | 17.71 | 18.07 | 16.05 | 235605 | 16.86624047 | CS |
| 4 | -1.56 | -8.47826086957 | 18.4 | 18.96 | 15.56 | 278992 | 17.41516373 | CS |
| 12 | -1.52 | -8.2788671024 | 18.36 | 19.85 | 15.56 | 270928 | 18.11154981 | CS |
| 26 | -5.53 | -24.7206079571 | 22.37 | 25.19 | 15.56 | 257703 | 19.96047276 | CS |
| 52 | -8.73 | -34.1415721549 | 25.57 | 30.93 | 15.56 | 244432 | 22.33738127 | CS |
| 156 | -11.47 | -40.5157188273 | 28.31 | 41.23 | 15.56 | 276528 | 24.97025298 | CS |
| 260 | -33.38 | -66.4675428116 | 50.22 | 56.71 | 15.56 | 281730 | 29.5343377 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 16.14 | -0.37 | -2.24 | 16.559999 | 16.719999 | 16.071 | 247864 |
| 1721774400 | 16.51 | -0.63 | -3.68 | 17.04 | 17.38 | 16.489999 | 334739 |
| 1721688000 | 17.14 | -0.17 | -0.98 | 17.33 | 17.45 | 16.9901 | 138715 |
| 1721428800 | 17.31 | -0.25 | -1.42 | 17.25 | 17.57 | 17.14 | 222249 |
| 1721342400 | 17.56 | -0.19 | -1.07 | 17.71 | 18.07 | 17.48 | 234457 |
| 1721256000 | 17.75 | 0.05 | 0.28 | 17.88 | 18.2 | 17.5 | 330910 |
| 1721169600 | 17.7 | 0.35 | 2.02 | 17.3 | 18.06 | 17.16 | 383894 |
| 1721083200 | 17.35 | 0.38 | 2.24 | 17.2 | 17.825 | 16.96 | 364350 |
| 1720824000 | 16.97 | -0.1 | -0.59 | 17.35 | 17.35 | 16.75 | 305806 |
| 1720737600 | 17.07 | 0.96 | 5.96 | 16.379999 | 17.21 | 16.225 | 250739 |
| 1720651200 | 16.11 | 0.1 | 0.62 | 16 | 16.3 | 15.56 | 350761 |
| 1720564800 | 16.01 | -1.76 | -9.90 | 17.6 | 17.6 | 15.98 | 332029 |
| 1720478400 | 17.77 | -0.02 | -0.11 | 17.84 | 18.04 | 17.72 | 320508 |
| 1720219200 | 17.79 | -0.8 | -4.30 | 18.49 | 18.535 | 17.64 | 171792 |
| 1720040640 | 18.59 | 0.32 | 1.75 | 18.53 | 18.6 | 18.29 | 78078 |
| 1719960000 | 18.27 | 0.06 | 0.33 | 18.44 | 18.635 | 18.21 | 141709 |
| 1719873600 | 18.21 | -0.39 | -2.10 | 18.82 | 18.82 | 18.11 | 197754 |
| 1719614400 | 18.6 | 0.04 | 0.22 | 18.79 | 18.96 | 18.45 | 626293 |
| 1719528000 | 18.56 | 0.27 | 1.48 | 18.4 | 18.58 | 18.1331 | 268204 |
| 1719441600 | 18.29 | 0 | 0.00 | 18.25 | 18.33 | 17.909 | 222921 |
| 1719355200 | 18.29 | -0.44 | -2.35 | 18.67 | 18.67 | 18.26 | 158420 |
| 1719268800 | 18.73 | 0.54 | 2.97 | 18.24 | 19.05 | 18.24 | 192583 |
| 1719009600 | 18.19 | 0.3 | 1.68 | 17.88 | 18.36 | 17.77 | 677922 |
| 1718923200 | 17.89 | 0.16 | 0.90 | 17.68 | 17.9 | 17.55 | 177433 |
| 1718750400 | 17.73 | 0.02 | 0.11 | 17.67 | 18.18 | 17.55 | 330233 |
| 1718664000 | 17.71 | 0.14 | 0.80 | 17.6 | 17.82 | 17.48 | 194613 |
| 1718404800 | 17.57 | -0.52 | -2.87 | 18.02 | 18.02 | 17.2 | 205226 |
| 1718318400 | 18.09 | -0.41 | -2.22 | 18.37 | 18.43 | 17.52 | 181723 |
| 1718232000 | 18.5 | 0.1 | 0.54 | 18.84 | 18.89 | 18.45 | 343785 |
| 1718145600 | 18.4 | 0.33 | 1.83 | 17.95 | 18.4 | 17.53 | 213692 |
| 1718059200 | 18.07 | 0.54 | 3.08 | 17.59 | 18.14 | 17.485 | 197477 |
| 1717800000 | 17.53 | 0.04 | 0.23 | 17.37 | 17.7 | 17.31 | 180463 |
| 1717713600 | 17.49 | 0.23 | 1.33 | 17.28 | 17.5 | 17.1 | 221652 |
| 1717627200 | 17.26 | 0.45 | 2.68 | 17.04 | 17.315 | 16.88 | 258527 |
| 1717540800 | 16.81 | -0.92 | -5.19 | 17.52 | 17.6 | 16.64 | 350713 |
| 1717454400 | 17.73 | -1.61 | -8.32 | 19.39 | 19.39 | 17.588 | 446103 |
| 1717195200 | 19.34 | 0.67 | 3.59 | 18.7 | 19.405 | 18.6 | 501951 |
| 1717108800 | 18.67 | 0.33 | 1.80 | 18.28 | 18.81 | 18.28 | 167569 |
| 1717022400 | 18.34 | -0.35 | -1.87 | 18.53 | 18.67 | 18.3 | 199266 |
| 1716936000 | 18.69 | 0.56 | 3.09 | 18.27 | 18.73 | 18.16 | 275383 |
| 1716590400 | 18.13 | -0.09 | -0.49 | 18.3 | 18.345 | 18.03 | 163077 |
| 1716504000 | 18.22 | -0.45 | -2.41 | 18.73 | 18.76 | 18.1 | 239761 |
| 1716417600 | 18.67 | -0.48 | -2.51 | 19.17 | 19.235 | 18.525 | 336602 |
| 1716331200 | 19.15 | -0.05 | -0.26 | 19.12 | 19.26 | 18.94 | 230894 |
| 1716244800 | 19.2 | -0.05 | -0.26 | 19.22 | 19.44 | 19.19 | 200513 |
| 1715985600 | 19.25 | -0.1 | -0.52 | 19.43 | 19.51 | 19.19 | 204596 |
| 1715899200 | 19.35 | 0.15 | 0.78 | 19.19 | 19.455 | 19.15 | 198820 |
| 1715812800 | 19.2 | -0.03 | -0.16 | 19.31 | 19.31 | 18.83 | 243435 |
| 1715726400 | 19.23 | -0.01 | -0.05 | 19.13 | 19.43 | 18.91 | 332364 |
| 1715640000 | 19.24 | 0.37 | 1.96 | 19.13 | 19.36 | 18.95 | 272598 |
| 1715380800 | 18.87 | -0.84 | -4.26 | 19.71 | 19.85 | 18.79 | 221592 |
| 1715294400 | 19.71 | 0.49 | 2.55 | 19.27 | 19.73 | 19.1 | 322866 |
| 1715208000 | 19.22 | 0.3 | 1.59 | 18.69 | 19.26 | 18.59 | 254236 |
| 1715121600 | 18.92 | 0.12 | 0.64 | 18.76 | 19.21 | 18.63 | 247168 |
| 1715035200 | 18.8 | 0.2 | 1.08 | 18.73 | 19.33 | 18.68 | 367184 |
| 1714776000 | 18.6 | 0.06 | 0.32 | 18.87 | 19.105 | 18.3893 | 322090 |
| 1714689600 | 18.54 | 0.45 | 2.49 | 18.36 | 18.69 | 18.27 | 286613 |
| 1714603200 | 18.09 | -0.09 | -0.50 | 18.15 | 18.49 | 17.8 | 366043 |
| 1714516800 | 18.18 | -1.34 | -6.86 | 19.39 | 19.39 | 18.18 | 338915 |
| 1714430400 | 19.52 | -0.39 | -1.96 | 20 | 20.1425 | 19.38 | 170005 |
| 1714171200 | 19.91 | 0.6 | 3.11 | 19.21 | 20.0199 | 19.21 | 296192 |
| 1714084800 | 19.31 | 0.21 | 1.10 | 19.02 | 19.5 | 18.8 | 319375 |
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
