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 | 0.635 | 4.81425322214 | 13.19 | 14.04 | 13.05 | 467462 | 13.49983253 | CS |
| 4 | 0.775 | 5.93869731801 | 13.05 | 14.04 | 12.31 | 349304 | 13.05960823 | CS |
| 12 | 1.015 | 7.92349726776 | 12.81 | 14.04 | 12.25 | 318642 | 12.91198004 | CS |
| 26 | 0.255 | 1.87914517318 | 13.57 | 14.04 | 11.99 | 341253 | 12.86633495 | CS |
| 52 | -0.435 | -3.05049088359 | 14.26 | 14.66 | 11.99 | 323216 | 13.15211827 | CS |
| 156 | -3.175 | -18.6764705882 | 17 | 17.74 | 10.34 | 432002 | 13.7432832 | CS |
| 260 | -3.175 | -18.6764705882 | 17 | 17.74 | 10.34 | 432002 | 13.7432832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 13.825 | 0.08 | 0.62 | 13.73 | 13.84 | 13.64 | 140204 |
| 1721428800 | 13.74 | 0.05 | 0.37 | 13.76 | 14.04 | 13.65 | 467718 |
| 1721342400 | 13.69 | 0.08 | 0.59 | 13.5 | 13.755 | 13.5 | 492736 |
| 1721256000 | 13.61 | 0.28 | 2.10 | 13.27 | 13.64 | 13.27 | 358528 |
| 1721169600 | 13.33 | 0.18 | 1.37 | 13.29 | 13.35 | 13.18 | 515328 |
| 1721083200 | 13.15 | 0.07 | 0.54 | 13.19 | 13.26 | 13.05 | 470934 |
| 1720824000 | 13.08 | -0.09 | -0.68 | 13.3 | 13.46 | 12.92 | 586393 |
| 1720737600 | 13.17 | 0.43 | 3.38 | 12.9 | 13.19 | 12.8287 | 524038 |
| 1720651200 | 12.74 | 0.1 | 0.79 | 12.69 | 12.74 | 12.57 | 296741 |
| 1720564800 | 12.64 | 0.12 | 0.96 | 12.5 | 12.7 | 12.49 | 195835 |
| 1720478400 | 12.52 | 0.01 | 0.08 | 12.55 | 12.61 | 12.5 | 182079 |
| 1720219200 | 12.51 | -0.02 | -0.16 | 12.53 | 12.55 | 12.43 | 247605 |
| 1720040640 | 12.53 | -0.05 | -0.40 | 12.6 | 12.63 | 12.46 | 173702 |
| 1719960000 | 12.58 | 0.13 | 1.04 | 12.48 | 12.66 | 12.47 | 261294 |
| 1719873600 | 12.45 | -0.15 | -1.19 | 12.56 | 12.61 | 12.31 | 319853 |
| 1719614400 | 12.6 | -0.09 | -0.71 | 12.47 | 12.74 | 12.39 | 754545 |
| 1719528000 | 12.69 | -0.2 | -1.55 | 12.88 | 12.94 | 12.61 | 295221 |
| 1719441600 | 12.89 | -0.02 | -0.15 | 12.86 | 12.95 | 12.79 | 225959 |
| 1719355200 | 12.91 | 0.11 | 0.86 | 12.8 | 12.93 | 12.75 | 288340 |
| 1719268800 | 12.8 | -0.2 | -1.54 | 13.05 | 13.065 | 12.79 | 333782 |
| 1719009600 | 13 | 0.17 | 1.33 | 12.82 | 13 | 12.77 | 1220371 |
| 1718923200 | 12.83 | -0.13 | -1.00 | 12.9 | 13 | 12.76 | 299013 |
| 1718750400 | 12.96 | -0.1 | -0.77 | 13.08 | 13.08 | 12.91 | 301704 |
| 1718664000 | 13.06 | 0.36 | 2.83 | 12.73 | 13.07 | 12.7 | 350832 |
| 1718404800 | 12.7 | 0.01 | 0.08 | 12.52 | 12.71 | 12.52 | 214837 |
| 1718318400 | 12.69 | -0.08 | -0.63 | 12.71 | 12.79 | 12.6 | 200450 |
| 1718232000 | 12.77 | 0.39 | 3.15 | 12.655 | 12.92 | 12.655 | 482961 |
| 1718145600 | 12.38 | -0.06 | -0.48 | 12.37 | 12.45 | 12.25 | 307277 |
| 1718059200 | 12.44 | -0.04 | -0.32 | 12.38 | 12.49 | 12.34 | 221091 |
| 1717800000 | 12.48 | -0.13 | -1.03 | 12.45 | 12.57 | 12.43 | 180147 |
| 1717713600 | 12.61 | -0.19 | -1.48 | 12.75 | 12.805 | 12.55 | 181159 |
| 1717627200 | 12.8 | 0.12 | 0.95 | 12.75 | 12.83 | 12.64 | 227913 |
| 1717540800 | 12.68 | -0.07 | -0.55 | 12.7 | 12.755 | 12.6 | 181142 |
| 1717454400 | 12.75 | 0.01 | 0.08 | 12.87 | 12.88 | 12.71 | 234254 |
| 1717195200 | 12.74 | 0.17 | 1.35 | 12.65 | 12.82 | 12.56 | 225187 |
| 1717108800 | 12.57 | 0.26 | 2.11 | 12.39 | 12.62 | 12.39 | 203600 |
| 1717022400 | 12.31 | -0.16 | -1.28 | 12.32 | 12.36 | 12.25 | 257883 |
| 1716936000 | 12.47 | -0.17 | -1.34 | 12.65 | 12.73 | 12.39 | 210530 |
| 1716590400 | 12.64 | -0.03 | -0.24 | 12.75 | 12.76 | 12.53 | 233404 |
| 1716504000 | 12.67 | -0.25 | -1.93 | 12.9 | 12.94 | 12.55 | 340422 |
| 1716417600 | 12.92 | -0.15 | -1.15 | 13.05 | 13.09 | 12.89 | 199768 |
| 1716331200 | 13.07 | -0.03 | -0.23 | 13.08 | 13.12 | 13.01 | 216159 |
| 1716244800 | 13.1 | -0.04 | -0.30 | 13.16 | 13.21 | 13.0775 | 213649 |
| 1715985600 | 13.14 | 0 | 0.00 | 13.18 | 13.18 | 13.06 | 272369 |
| 1715899200 | 13.14 | -0.03 | -0.23 | 13.17 | 13.23 | 13.1 | 326113 |
| 1715812800 | 13.17 | -0.06 | -0.45 | 13.34 | 13.35 | 13.09 | 344750 |
| 1715726400 | 13.23 | 0.18 | 1.38 | 13.18 | 13.27 | 13.16 | 390730 |
| 1715640000 | 13.05 | 0.05 | 0.38 | 13.11 | 13.16 | 12.91 | 277440 |
| 1715380800 | 13 | 0.04 | 0.31 | 12.98 | 13.06 | 12.85 | 206690 |
| 1715294400 | 12.96 | 0.09 | 0.70 | 12.9 | 13 | 12.83 | 261484 |
| 1715208000 | 12.87 | 0 | 0.00 | 12.78 | 12.87 | 12.77 | 187844 |
| 1715121600 | 12.87 | -0.12 | -0.92 | 13.03 | 13.1 | 12.8425 | 241795 |
| 1715035200 | 12.99 | 0.22 | 1.72 | 12.85 | 13 | 12.85 | 241992 |
| 1714776000 | 12.77 | -0.07 | -0.55 | 13.06 | 13.08 | 12.71 | 380002 |
| 1714689600 | 12.84 | -0.1 | -0.77 | 13.04 | 13.0595 | 12.72 | 365495 |
| 1714603200 | 12.94 | 0.45 | 3.60 | 12.59 | 13.045 | 12.59 | 428891 |
| 1714516800 | 12.49 | -0.21 | -1.65 | 12.69 | 12.93 | 12.43 | 668019 |
| 1714430400 | 12.7 | -0.04 | -0.31 | 12.81 | 12.91 | 12.69 | 244180 |
| 1714171200 | 12.74 | 0.16 | 1.27 | 12.6 | 12.84 | 12.58 | 193870 |
| 1714084800 | 12.58 | -0.02 | -0.16 | 12.56 | 12.695 | 12.485 | 354567 |
| 1713998400 | 12.6 | -0.15 | -1.18 | 12.7 | 12.82 | 12.55 | 242064 |
| 1713912000 | 12.75 | 0.29 | 2.33 | 12.49 | 12.77 | 12.46 | 257738 |
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
