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 | -0.43 | -2.1860701576 | 19.67 | 20.3 | 19.01 | 1266659 | 19.60840323 | CS |
| 4 | 0.7 | 3.77562028047 | 18.54 | 20.3 | 17.94 | 1570394 | 18.93954509 | CS |
| 12 | -0.98 | -4.84668644906 | 20.22 | 20.5 | 14.785 | 2908969 | 17.82002749 | CS |
| 26 | -4 | -17.2117039587 | 23.24 | 23.72 | 14.785 | 2718474 | 19.62937458 | CS |
| 52 | -8.66 | -31.0394265233 | 27.9 | 28.89 | 14.785 | 2898740 | 20.77129614 | CS |
| 156 | -19.93 | -50.8807761042 | 39.17 | 44.18 | 14.785 | 2291718 | 25.98338538 | CS |
| 260 | -37.13 | -65.8683697002 | 56.37 | 57.085 | 7.9 | 2884896 | 25.87767236 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 19.67 | -0.09 | -0.46 | 19.63 | 19.78 | 19.21 | 948357 |
| 1721342400 | 19.76 | -0.01 | -0.05 | 19.78 | 20.3 | 19.69 | 1553042 |
| 1721256000 | 19.77 | 0.22 | 1.13 | 19.35 | 20.06 | 19.35 | 1463812 |
| 1721169600 | 19.55 | 0.27 | 1.40 | 19.44 | 19.69 | 19.05 | 953829 |
| 1721083200 | 19.28 | -0.33 | -1.68 | 19.67 | 19.76 | 19.275 | 1436135 |
| 1720824000 | 19.61 | 0.16 | 0.82 | 19.57 | 19.805 | 19.34 | 1638443 |
| 1720737600 | 19.45 | 0.75 | 4.01 | 18.87 | 19.465 | 18.78 | 1276515 |
| 1720651200 | 18.7 | 0.28 | 1.52 | 18.48 | 18.735 | 18.23 | 778866 |
| 1720564800 | 18.42 | -0.33 | -1.76 | 18.64 | 18.64 | 18.06 | 1382791 |
| 1720478400 | 18.75 | 0.37 | 2.01 | 18.54 | 18.89 | 18.4545 | 902407 |
| 1720219200 | 18.38 | 0.18 | 0.99 | 18.04 | 18.51 | 17.94 | 2523184 |
| 1720040640 | 18.2 | -0.06 | -0.33 | 18.28 | 18.415 | 18.08 | 558339 |
| 1719960000 | 18.26 | -0.36 | -1.93 | 18.69 | 18.78 | 18.13 | 1180220 |
| 1719873600 | 18.62 | -0.22 | -1.17 | 19.09 | 19.29 | 18.6 | 1491059 |
| 1719614400 | 18.84 | 0 | 0.00 | 18.84 | 18.84 | 18.84 | 0 |
| 1719528000 | 18.84 | 0.14 | 0.75 | 18.7 | 18.85 | 18.6 | 1228997 |
| 1719441600 | 18.7 | 0.1 | 0.54 | 18.44 | 18.765 | 18.31 | 2256207 |
| 1719355200 | 18.6 | 0.01 | 0.05 | 18.61 | 18.715 | 18.415 | 1681530 |
| 1719268800 | 18.59 | -0.15 | -0.80 | 18.54 | 18.975 | 18.48 | 3120882 |
| 1719009600 | 18.74 | 0.33 | 1.79 | 18.34 | 18.8 | 18.34 | 7432748 |
| 1718923200 | 18.41 | 0.07 | 0.38 | 18.28 | 18.715 | 18.16 | 1541568 |
| 1718750400 | 18.34 | 0.39 | 2.17 | 18 | 18.47 | 17.97 | 3024857 |
| 1718664000 | 17.95 | 0.1 | 0.56 | 17.69 | 18.16 | 17.63 | 3128502 |
| 1718404800 | 17.85 | -0.86 | -4.60 | 18.41 | 18.41 | 17.84 | 2434839 |
| 1718318400 | 18.71 | -0.2 | -1.06 | 18.9 | 19.16 | 18.49 | 2615292 |
| 1718232000 | 18.91 | 0.57 | 3.11 | 18.49 | 19.685 | 18.39 | 4780450 |
| 1718145600 | 18.34 | -0.11 | -0.60 | 18.86 | 19.02 | 17.91 | 13241918 |
| 1718059200 | 18.45 | 1.9 | 11.48 | 16.399999 | 19.46 | 16.35 | 12966817 |
| 1717800000 | 16.55 | 0.69 | 4.35 | 15.75 | 16.64 | 15.61 | 4773023 |
| 1717713600 | 15.86 | 0.41 | 2.65 | 15.36 | 15.89 | 15.29 | 2208035 |
| 1717627200 | 15.45 | -0.01 | -0.06 | 15.55 | 15.68 | 15.285 | 2135907 |
| 1717540800 | 15.46 | -0.27 | -1.72 | 15.64 | 15.71 | 15.27 | 2916865 |
| 1717454400 | 15.73 | 0.18 | 1.16 | 15.74 | 15.765 | 15.41 | 3144753 |
| 1717195200 | 15.55 | 0.41 | 2.71 | 15.24 | 15.68 | 15.165 | 3641519 |
| 1717108800 | 15.14 | 0.05 | 0.33 | 15.02 | 15.205 | 14.785 | 2692326 |
| 1717022400 | 15.09 | -0.07 | -0.46 | 14.9 | 15.215 | 14.85 | 4367022 |
| 1716936000 | 15.16 | -0.47 | -3.01 | 15.54 | 15.63 | 15.16 | 2965990 |
| 1716590400 | 15.63 | -0.31 | -1.94 | 15.95 | 16 | 15.41 | 2413251 |
| 1716504000 | 15.94 | -0.47 | -2.86 | 16.57 | 16.579999 | 15.835 | 2253847 |
| 1716417600 | 16.41 | 0.5 | 3.14 | 15.82 | 16.5 | 15.7817 | 3195872 |
| 1716331200 | 15.91 | -0.3 | -1.85 | 15.99 | 16.059999 | 15.445 | 3868479 |
| 1716244800 | 16.21 | -0.31 | -1.88 | 16.53 | 16.53 | 15.91 | 5181854 |
| 1715985600 | 16.52 | -3.36 | -16.90 | 15.87 | 16.9 | 15.703 | 13468188 |
| 1715899200 | 19.88 | 0.15 | 0.76 | 19.74 | 20.195 | 19.74 | 3724373 |
| 1715812800 | 19.73 | -0.07 | -0.35 | 20 | 20.045 | 19.47 | 3438110 |
| 1715726400 | 19.8 | 0.27 | 1.38 | 19.79 | 19.88 | 19.63 | 1497316 |
| 1715640000 | 19.53 | 0.12 | 0.62 | 19.56 | 19.905 | 19.47 | 1361043 |
| 1715380800 | 19.41 | -0.21 | -1.07 | 19.72 | 19.8 | 19.36 | 1678188 |
| 1715294400 | 19.62 | -0.28 | -1.41 | 19.78 | 19.88 | 19.345 | 1610073 |
| 1715208000 | 19.9 | 0.2 | 1.02 | 19.55 | 19.975 | 19.5 | 1232837 |
| 1715121600 | 19.7 | -0.01 | -0.05 | 19.86 | 20 | 19.575 | 1348700 |
| 1715035200 | 19.71 | 0.55 | 2.87 | 19.44 | 19.885 | 19.28 | 1593126 |
| 1714776000 | 19.16 | 0.26 | 1.38 | 19.33 | 19.47 | 18.95 | 1510385 |
| 1714689600 | 18.9 | -0.1 | -0.53 | 19.27 | 19.345 | 18.725 | 1806730 |
| 1714603200 | 19 | -0.49 | -2.51 | 19.5 | 19.67 | 18.99 | 1525888 |
| 1714516800 | 19.49 | -0.79 | -3.90 | 20.07 | 20.095 | 19.48 | 2286876 |
| 1714430400 | 20.28 | 0.2 | 1.00 | 20.22 | 20.5 | 20.165 | 1177769 |
| 1714171200 | 20.08 | -0.29 | -1.42 | 20.43 | 20.58 | 19.94 | 1338298 |
| 1714084800 | 20.37 | -0.66 | -3.14 | 20.72 | 20.78 | 20.26 | 1268392 |
| 1713998400 | 21.03 | -0.13 | -0.61 | 21.19 | 21.33 | 20.98 | 1428463 |
| 1713912000 | 21.16 | 0.74 | 3.62 | 20.47 | 21.235 | 20.43 | 1559951 |
| 1713825600 | 20.42 | 0.28 | 1.39 | 20.32 | 20.555 | 20.11 | 977926 |
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
