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 | -0.2095 | -1.11022787493 | 18.87 | 19.38 | 18.4 | 14799760 | 18.86269857 | CS |
| 4 | 0.5605 | 3.09668508287 | 18.1 | 20.02 | 18.025 | 17405279 | 19.01120583 | CS |
| 12 | 2.4505 | 15.1172115978 | 16.21 | 20.02 | 15.86 | 15006306 | 17.59523432 | CS |
| 26 | 3.3205 | 21.6460234681 | 15.34 | 20.02 | 14.9009 | 15281909 | 16.7666205 | CS |
| 52 | 4.8805 | 35.4172714078 | 13.78 | 20.02 | 13.6 | 13637861 | 15.97356393 | CS |
| 156 | 10.4605 | 127.567073171 | 8.2 | 20.02 | 8 | 15545895 | 12.93133131 | CS |
| 260 | 6.0305 | 47.7474267617 | 12.63 | 20.02 | 3.75 | 18402718 | 10.42327814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 18.64 | -0.06 | -0.32 | 18.55 | 18.745 | 18.4 | 30087172 |
| 1734392400 | 18.7 | -0.34 | -1.79 | 19.03 | 19.095 | 18.7 | 12470655 |
| 1734133200 | 19.04 | -0.17 | -0.88 | 19.25 | 19.26 | 18.96 | 10797692 |
| 1734046800 | 19.21 | 0.03 | 0.16 | 19.17 | 19.38 | 19.06 | 8824632 |
| 1733960400 | 19.18 | 0.44 | 2.35 | 18.87 | 19.29 | 18.81 | 11818649 |
| 1733874000 | 18.74 | -0.1 | -0.53 | 18.93 | 19.065 | 18.68 | 11876924 |
| 1733787600 | 18.84 | -0.42 | -2.18 | 19.5 | 19.63 | 18.82 | 14265751 |
| 1733528400 | 19.26 | 0.19 | 1.00 | 19.07 | 19.5 | 18.89 | 14516945 |
| 1733442000 | 19.07 | 0.09 | 0.47 | 18.8 | 19.2 | 18.73 | 11226322 |
| 1733355600 | 18.98 | -0.28 | -1.45 | 19.26 | 19.38 | 18.95 | 11108227 |
| 1733269200 | 19.26 | -0.16 | -0.82 | 19.45 | 19.4799 | 18.935 | 14167509 |
| 1733182800 | 19.42 | -0.44 | -2.22 | 19.9 | 19.9 | 19.36 | 14880900 |
| 1732917840 | 19.86 | 0.44 | 2.27 | 19.6 | 20.02 | 19.58 | 16083808 |
| 1732750800 | 19.42 | 0.22 | 1.15 | 19.28 | 19.71 | 19.25 | 22591682 |
| 1732664400 | 19.2 | 0.23 | 1.21 | 18.93 | 19.22 | 18.85 | 12253424 |
| 1732578000 | 18.97 | -0.1 | -0.52 | 19.13 | 19.35 | 18.72 | 20437023 |
| 1732318800 | 19.07 | 0.1 | 0.53 | 19.17 | 19.2 | 18.96 | 22162150 |
| 1732232400 | 18.97 | 0.69 | 3.77 | 18.37 | 19.07 | 18.315 | 42709441 |
| 1732146000 | 18.28 | 0.32 | 1.78 | 18.1 | 18.37 | 18.025 | 28421392 |
| 1732059600 | 17.96 | 0.38 | 2.16 | 17.64 | 18.08 | 17.585 | 22232175 |
| 1731973200 | 17.58 | 0.29 | 1.68 | 17.38 | 17.65 | 17.37 | 17184566 |
| 1731714000 | 17.29 | 0.14 | 0.82 | 17.14 | 17.31 | 17.07 | 13127773 |
| 1731627600 | 17.15 | 0.05 | 0.29 | 17.17 | 17.23 | 17.08 | 10367593 |
| 1731541200 | 17.1 | 0.05 | 0.29 | 17.12 | 17.15 | 16.99 | 32011234 |
| 1731454800 | 17.05 | -0.19 | -1.10 | 17.24 | 17.28 | 16.98 | 10908606 |
| 1731368400 | 17.24 | -0.06 | -0.35 | 17.3 | 17.39 | 17.13 | 20236611 |
| 1731109200 | 17.3 | -0.11 | -0.63 | 17.1 | 17.4 | 16.86 | 26151654 |
| 1731022800 | 17.41 | -0.01 | -0.06 | 17.7 | 17.71 | 17.315 | 27827646 |
| 1730936400 | 17.42 | 0.52 | 3.08 | 17.43 | 17.5 | 17.0905 | 30216187 |
| 1730850000 | 16.9 | 0.39 | 2.36 | 16.579999 | 16.91 | 16.54 | 25401812 |
| 1730763600 | 16.51 | 0.08 | 0.49 | 16.48 | 16.5957 | 16.469999 | 13820930 |
| 1730500800 | 16.43 | -0.05 | -0.30 | 16.52 | 16.52 | 16.399999 | 12779113 |
| 1730414400 | 16.48 | 0.01 | 0.06 | 16.48 | 16.51 | 16.37 | 10705002 |
| 1730328000 | 16.469999 | 0.09 | 0.55 | 16.42 | 16.52 | 16.37 | 9511536 |
| 1730241600 | 16.379999 | -0.02 | -0.12 | 16.42 | 16.46 | 16.32 | 12036746 |
| 1730155200 | 16.399999 | -0.05 | -0.30 | 16.36 | 16.44 | 16.28 | 10813661 |
| 1729896000 | 16.45 | 0.05 | 0.30 | 16.44 | 16.489999 | 16.35 | 10544823 |
| 1729809600 | 16.399999 | 0.02 | 0.12 | 16.399999 | 16.489999 | 16.35 | 8998354 |
| 1729723200 | 16.379999 | 0 | 0.00 | 16.35 | 16.419899 | 16.29 | 6949124 |
| 1729636800 | 16.379999 | -0.02 | -0.12 | 16.399999 | 16.44 | 16.28 | 9272656 |
| 1729550400 | 16.399999 | -0.01 | -0.06 | 16.43 | 16.46 | 16.329999 | 11380977 |
| 1729291200 | 16.41 | -0.08 | -0.49 | 16.52 | 16.535 | 16.37 | 11000716 |
| 1729204800 | 16.489999 | 0.09 | 0.55 | 16.42 | 16.52 | 16.404399 | 12448028 |
| 1729118400 | 16.399999 | 0.03 | 0.18 | 16.45 | 16.52 | 16.39 | 10009913 |
| 1729032000 | 16.37 | -0.18 | -1.09 | 16.42 | 16.54 | 16.32 | 18681664 |
| 1728945600 | 16.55 | 0.03 | 0.18 | 16.48 | 16.62 | 16.42 | 13019732 |
| 1728686400 | 16.52 | 0.16 | 0.98 | 16.399999 | 16.64 | 16.37 | 15707629 |
| 1728600000 | 16.36 | 0.09 | 0.55 | 16.29 | 16.45 | 16.25 | 9821908 |
| 1728513600 | 16.27 | 0.1 | 0.62 | 16.17 | 16.3 | 16.14 | 6943251 |
| 1728427200 | 16.17 | -0.05 | -0.31 | 16.219999 | 16.25 | 16.059999 | 6362525 |
| 1728340800 | 16.219999 | -0.08 | -0.49 | 16.3 | 16.37 | 16.21 | 6608281 |
| 1728081600 | 16.3 | -0.01 | -0.06 | 16.329999 | 16.44 | 16.27 | 10450414 |
| 1727995200 | 16.309999 | 0.26 | 1.62 | 16.079999 | 16.346 | 15.98 | 15920647 |
| 1727908800 | 16.05 | -0.05 | -0.31 | 16.16 | 16.19 | 15.95 | 12217900 |
| 1727822400 | 16.1 | 0.05 | 0.31 | 15.98 | 16.16 | 15.95 | 9754572 |
| 1727736000 | 16.05 | -0.02 | -0.12 | 16.07 | 16.145 | 15.95 | 8443649 |
| 1727476800 | 16.07 | 0.15 | 0.94 | 15.92 | 16.1 | 15.91 | 8245913 |
| 1727390400 | 15.92 | -0.28 | -1.73 | 16.2 | 16.25 | 15.86 | 16639516 |
| 1727304000 | 16.2 | -0.01 | -0.06 | 16.21 | 16.25 | 16.09 | 9916705 |
| 1727217600 | 16.21 | -0.07 | -0.43 | 16.35 | 16.379999 | 16.18 | 10529629 |
| 1727131200 | 16.28 | 0.08 | 0.49 | 16.2 | 16.35 | 16.155 | 14840909 |
| 1726872000 | 16.2 | 0.03 | 0.19 | 16.18 | 16.23 | 16.07 | 8918196 |
| 1726785600 | 16.17 | 0.06 | 0.37 | 16.3 | 16.3 | 16.14 | 9725169 |
| 1726699200 | 16.11 | 0.09 | 0.56 | 16.059999 | 16.29 | 15.96 | 11506562 |
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
