We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 1.20942075111 | 15.71 | 15.85 | 15.65 | 91216 | 15.74277094 | CS |
| 4 | -0.29 | -1.7912291538 | 16.19 | 16.2 | 15.57 | 135223 | 15.85031414 | CS |
| 12 | -0.29 | -1.7912291538 | 16.19 | 16.7 | 15.26 | 135478 | 15.86333589 | CS |
| 26 | 1.4 | 9.65517241379 | 14.5 | 16.75 | 14.48 | 126146 | 15.72624655 | CS |
| 52 | 2.85 | 21.8390804598 | 13.05 | 16.75 | 13 | 93203 | 15.20994801 | CS |
| 156 | 0.04 | 0.252206809584 | 15.86 | 19.5271 | 13 | 46101 | 15.26450105 | CS |
| 260 | -3.6 | -18.4615384615 | 19.5 | 20.47 | 5.62 | 31994 | 15.13971482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614400 | 15.8 | 0 | 0.00 | 15.84 | 15.85 | 15.79 | 107487 |
| 1719528000 | 15.8 | 0.07 | 0.45 | 15.79 | 15.83 | 15.75 | 66228 |
| 1719441600 | 15.73 | -0.03 | -0.19 | 15.79 | 15.79 | 15.72 | 90114 |
| 1719355200 | 15.76 | 0.01 | 0.06 | 15.76 | 15.77 | 15.7301 | 100882 |
| 1719268800 | 15.75 | 0.07 | 0.45 | 15.74 | 15.8085 | 15.65 | 115785 |
| 1719009600 | 15.68 | -0.03 | -0.19 | 15.71 | 15.76 | 15.66 | 83071 |
| 1718923200 | 15.71 | 0.06 | 0.38 | 15.72 | 15.75 | 15.6601 | 128608 |
| 1718750400 | 15.65 | 0.05 | 0.32 | 15.65 | 15.6988 | 15.6 | 140437 |
| 1718664000 | 15.6 | 0.01 | 0.06 | 15.6 | 15.65 | 15.59 | 78119 |
| 1718404800 | 15.59 | -0.13 | -0.83 | 15.69 | 15.7 | 15.57 | 115627 |
| 1718318400 | 15.72 | -0.16 | -1.01 | 15.82 | 15.95 | 15.68 | 92741 |
| 1718232000 | 15.88 | 0.27 | 1.73 | 15.7586 | 15.91 | 15.6 | 145123 |
| 1718145600 | 15.61 | -0.27 | -1.70 | 15.77 | 15.7799 | 15.6 | 301743 |
| 1718059200 | 15.88 | -0.2 | -1.24 | 15.95 | 16.04 | 15.86 | 175084 |
| 1717800000 | 16.079999 | 0.08 | 0.50 | 16.0072 | 16.1099 | 16.0072 | 84515 |
| 1717713600 | 16 | -0.04 | -0.25 | 16 | 16.03 | 16 | 141926 |
| 1717627200 | 16.04 | -0.07 | -0.43 | 16.01 | 16.07 | 16.01 | 189929 |
| 1717540800 | 16.11 | -0.04 | -0.25 | 16.2 | 16.2 | 15.9802 | 110730 |
| 1717454400 | 16.149999 | 0.04 | 0.25 | 16.149999 | 16.2 | 16.129999 | 290845 |
| 1717195200 | 16.11 | 0.04 | 0.25 | 16.19 | 16.19 | 16.09 | 94870 |
| 1717108800 | 16.07 | 0.01 | 0.06 | 16.03 | 16.11 | 16.0013 | 84742 |
| 1717022400 | 16.059999 | -0.12 | -0.74 | 16.239999 | 16.239999 | 15.9851 | 99013 |
| 1716936000 | 16.18 | 0.03 | 0.19 | 16.225 | 16.262 | 16.16 | 59330 |
| 1716590400 | 16.149999 | -0.03 | -0.19 | 16.2 | 16.2 | 16.12 | 57181 |
| 1716504000 | 16.18 | -0.03 | -0.19 | 16.3 | 16.3 | 16.149999 | 66148 |
| 1716417600 | 16.21 | -0.04 | -0.25 | 16.28 | 16.329999 | 16.19 | 80164 |
| 1716331200 | 16.25 | 0.05 | 0.31 | 16.2 | 16.379999 | 16.19 | 124371 |
| 1716244800 | 16.2 | -0.01 | -0.06 | 16.3 | 16.3399 | 16.11 | 112810 |
| 1715985600 | 16.21 | -0.05 | -0.31 | 16.3 | 16.37 | 16.18 | 74397 |
| 1715899200 | 16.26 | -0.08 | -0.49 | 16.36 | 16.3899 | 16.2027 | 48608 |
| 1715812800 | 16.34 | 0.22 | 1.36 | 16.26 | 16.485 | 16.221599 | 82496 |
| 1715726400 | 16.12 | -0.09 | -0.56 | 16.27 | 16.27 | 16.07 | 103568 |
| 1715640000 | 16.21 | 0.17 | 1.06 | 16.03 | 16.309999 | 16.01 | 93817 |
| 1715380800 | 16.04 | -0.18 | -1.11 | 16.02 | 16.1199 | 15.97 | 68458 |
| 1715294400 | 16.219999 | 0.37 | 2.33 | 15.9 | 16.25 | 15.85 | 119220 |
| 1715208000 | 15.85 | 0.01 | 0.06 | 15.8 | 15.9699 | 15.77 | 60244 |
| 1715121600 | 15.84 | 0.15 | 0.96 | 15.72 | 16.0899 | 15.65 | 144081 |
| 1715035200 | 15.69 | 0.2 | 1.29 | 15.56 | 15.69 | 15.5201 | 217929 |
| 1714776000 | 15.49 | 0.01 | 0.06 | 15.52 | 15.58 | 15.46 | 279091 |
| 1714689600 | 15.48 | 0 | 0.00 | 15.55 | 15.55 | 15.44 | 109735 |
| 1714603200 | 15.48 | 0.08 | 0.52 | 15.5 | 15.55 | 15.38 | 128880 |
| 1714516800 | 15.4 | -0.03 | -0.19 | 15.52 | 15.5721 | 15.2609 | 112718 |
| 1714430400 | 15.43 | 0.05 | 0.33 | 15.4 | 15.4831 | 15.26 | 153875 |
| 1714171200 | 15.38 | -0.08 | -0.52 | 15.55 | 15.5799 | 15.26 | 190012 |
| 1714084800 | 15.46 | -0.15 | -0.96 | 15.508 | 15.5799 | 15.43 | 183783 |
| 1713998400 | 15.61 | -0.08 | -0.51 | 15.79 | 15.7998 | 15.54 | 110728 |
| 1713912000 | 15.69 | 0.09 | 0.58 | 15.7 | 15.7791 | 15.62 | 278653 |
| 1713825600 | 15.6 | 0.03 | 0.19 | 15.64 | 15.64 | 15.57 | 90801 |
| 1713566400 | 15.57 | 0.16 | 1.04 | 15.4 | 15.5791 | 15.4 | 45490 |
| 1713480000 | 15.41 | -0.12 | -0.77 | 15.53 | 15.6399 | 15.39 | 231422 |
| 1713393600 | 15.53 | -0.04 | -0.26 | 15.61 | 15.7048 | 15.47 | 220321 |
| 1713307200 | 15.57 | -0.18 | -1.14 | 15.7076 | 15.71 | 15.5 | 191796 |
| 1713220800 | 15.75 | -0.52 | -3.20 | 16.26 | 16.405 | 15.6001 | 233639 |
| 1712961600 | 16.27 | -0.33 | -1.99 | 16.64 | 16.64 | 16.2 | 258690 |
| 1712875200 | 16.6 | 0.1 | 0.61 | 16.46 | 16.614799 | 16.46 | 99789 |
| 1712788800 | 16.5 | 0.04 | 0.24 | 16.4101 | 16.7 | 16.219999 | 142374 |
| 1712702400 | 16.46 | -0.01 | -0.06 | 16.19 | 16.6 | 16.19 | 110779 |
| 1712616000 | 16.469999 | 0.27 | 1.67 | 16.3 | 16.489999 | 16.2 | 187452 |
| 1712356800 | 16.2 | 0.01 | 0.06 | 16.149999 | 16.2588 | 16.07 | 198959 |
| 1712270400 | 16.19 | -0.03 | -0.18 | 16.2 | 16.299 | 16.131699 | 85038 |
| 1712184000 | 16.219999 | 0.02 | 0.12 | 16.2 | 16.309899 | 16.16 | 272689 |
| 1712097600 | 16.2 | -0.26 | -1.58 | 16.4134 | 16.4134 | 16.149999 | 95706 |
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
