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 | -1.52 | -6.27839735646 | 24.21 | 25.5 | 22.56 | 745967 | 24.02626916 | CS |
| 4 | 0.6 | 2.7161611589 | 22.09 | 25.5 | 20.775 | 756695 | 23.25849027 | CS |
| 12 | 1.8 | 8.61656294878 | 20.89 | 26.4872 | 19.98 | 863705 | 23.55282658 | CS |
| 26 | -6.22 | -21.5150466966 | 28.91 | 31.61 | 18.83 | 932133 | 23.38449765 | CS |
| 52 | -6.64 | -22.6389362428 | 29.33 | 34.49 | 18.83 | 844497 | 24.65867887 | CS |
| 156 | -210.22 | -90.2580395861 | 232.91 | 262.9 | 18.83 | 845727 | 56.82193166 | CS |
| 260 | -2.56 | -10.1386138614 | 25.25 | 336 | 17.11 | 789376 | 90.1748606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 22.67 | -0.13 | -0.57 | 23.21 | 23.34 | 22.56 | 418165 |
| 1721428800 | 22.8 | -0.34 | -1.47 | 22.74 | 23.16 | 22.66 | 511740 |
| 1721342400 | 23.14 | -1.23 | -5.05 | 24.4 | 24.76 | 23.1 | 731403 |
| 1721256000 | 24.37 | -0.89 | -3.52 | 24.77 | 25.5 | 24.36 | 796756 |
| 1721169600 | 25.26 | 1.26 | 5.25 | 24.21 | 25.26 | 24.21 | 1271773 |
| 1721083200 | 24 | 0.5 | 2.13 | 23.7 | 24.25 | 23.36 | 848421 |
| 1720824000 | 23.5 | 0.77 | 3.39 | 22.97 | 23.6 | 22.97 | 820179 |
| 1720737600 | 22.73 | 0.42 | 1.88 | 22.72 | 22.9215 | 22.42 | 881155 |
| 1720651200 | 22.31 | -1 | -4.29 | 23.5 | 23.58 | 22.29 | 653281 |
| 1720564800 | 23.31 | -0.25 | -1.06 | 23.42 | 23.55 | 22.73 | 627506 |
| 1720478400 | 23.56 | 0.11 | 0.47 | 23.31 | 23.85 | 23.26 | 781467 |
| 1720219200 | 23.45 | 0.44 | 1.91 | 22.85 | 24.03 | 22.84 | 1060925 |
| 1720040640 | 23.01 | 1.72 | 8.08 | 21.36 | 23.08 | 21.36 | 585948 |
| 1719960000 | 21.29 | -0.92 | -4.14 | 21.38 | 21.635 | 20.775 | 1138573 |
| 1719873600 | 22.21 | -1.22 | -5.21 | 23.4 | 23.58 | 22.15 | 697900 |
| 1719614400 | 23.43 | -0.2 | -0.85 | 23.71 | 23.805 | 22.91 | 675273 |
| 1719528000 | 23.63 | 0.31 | 1.33 | 23.34 | 23.89 | 23.11 | 596967 |
| 1719441600 | 23.32 | 0.68 | 3.00 | 22.64 | 23.56 | 22.64 | 729196 |
| 1719355200 | 22.64 | 0.47 | 2.12 | 22.09 | 22.64 | 21.8801 | 550575 |
| 1719268800 | 22.17 | 0.19 | 0.86 | 21.9 | 22.28 | 21.72 | 564099 |
| 1719009600 | 21.98 | 0.22 | 1.01 | 21.62 | 22.01 | 21.55 | 696926 |
| 1718923200 | 21.76 | -0.1 | -0.46 | 21.8 | 22.25 | 21.67 | 636082 |
| 1718750400 | 21.86 | -0.5 | -2.24 | 22.05 | 22.39 | 21.84 | 602091 |
| 1718664000 | 22.36 | -0.34 | -1.50 | 22.63 | 22.68 | 22.0706 | 685310 |
| 1718404800 | 22.7 | -1.22 | -5.10 | 23.58 | 23.93 | 22.5903 | 1038820 |
| 1718318400 | 23.92 | -0.81 | -3.28 | 24.72 | 24.9 | 23.86 | 751437 |
| 1718232000 | 24.73 | 0.09 | 0.37 | 25.42 | 25.565 | 24.62 | 635637 |
| 1718145600 | 24.64 | 0 | 0.00 | 24.42 | 24.99 | 24.3058 | 551971 |
| 1718059200 | 24.64 | 0.11 | 0.45 | 24.32 | 24.81 | 24.1901 | 708887 |
| 1717800000 | 24.53 | -1.01 | -3.95 | 25.045 | 25.29 | 24.53 | 1024857 |
| 1717713600 | 25.54 | 0.72 | 2.90 | 24.6 | 25.82 | 24.6 | 686057 |
| 1717627200 | 24.82 | 0.35 | 1.43 | 24.6 | 25.04 | 24.42 | 610660 |
| 1717540800 | 24.47 | -0.47 | -1.88 | 24.64 | 25.25 | 24.42 | 581270 |
| 1717454400 | 24.94 | -0.29 | -1.15 | 25.55 | 25.55 | 24.48 | 1097581 |
| 1717195200 | 25.23 | 0.17 | 0.68 | 25.09 | 26.27 | 25.06 | 1226438 |
| 1717108800 | 25.06 | 0.51 | 2.08 | 24.53 | 25.4 | 24.46 | 654068 |
| 1717022400 | 24.55 | -0.48 | -1.92 | 24.5 | 25.03 | 24.3 | 621986 |
| 1716936000 | 25.03 | 0.37 | 1.50 | 24.69 | 25.12 | 24.26 | 736993 |
| 1716590400 | 24.66 | 0.06 | 0.24 | 24.66 | 25.285 | 24.59 | 751621 |
| 1716504000 | 24.6 | -0.43 | -1.72 | 25.02 | 25.43 | 24.57 | 801811 |
| 1716417600 | 25.03 | 0.24 | 0.97 | 24.71 | 25.54 | 24.71 | 831716 |
| 1716331200 | 24.79 | -0.55 | -2.17 | 24.98 | 25.18 | 24.583 | 761324 |
| 1716244800 | 25.34 | 0.21 | 0.84 | 25.09 | 25.86 | 24.9203 | 963417 |
| 1715985600 | 25.13 | 0.03 | 0.12 | 25.1 | 25.33 | 24.6957 | 848136 |
| 1715899200 | 25.1 | -0.57 | -2.22 | 25.25 | 25.52 | 24.8 | 1025033 |
| 1715812800 | 25.67 | -0.29 | -1.12 | 26.41 | 26.4872 | 25.42 | 1168853 |
| 1715726400 | 25.96 | 0.7 | 2.77 | 25.52 | 26.22 | 25.5135 | 1112882 |
| 1715640000 | 25.26 | 1.74 | 7.40 | 23.89 | 25.77 | 23.89 | 2105179 |
| 1715380800 | 23.52 | 1.11 | 4.95 | 23.25 | 23.79 | 22.45 | 1915517 |
| 1715294400 | 22.41 | 2.09 | 10.29 | 21.89 | 23.4899 | 21.89 | 2548804 |
| 1715208000 | 20.32 | -0.63 | -3.01 | 20.33 | 20.53 | 19.98 | 1461585 |
| 1715121600 | 20.95 | -0.25 | -1.18 | 21.2 | 21.54 | 20.91 | 596585 |
| 1715035200 | 21.2 | 0.21 | 1.00 | 21.19 | 21.31 | 20.74 | 604247 |
| 1714776000 | 20.99 | 0.19 | 0.91 | 21.33 | 21.34 | 20.71 | 763971 |
| 1714689600 | 20.8 | -0.03 | -0.14 | 21.52 | 21.53 | 20.27 | 1020701 |
| 1714603200 | 20.83 | 0.32 | 1.56 | 20.5 | 21.56 | 20.32 | 890222 |
| 1714516800 | 20.51 | -0.6 | -2.84 | 20.89 | 20.8956 | 20.3675 | 571203 |
| 1714430400 | 21.11 | 0.31 | 1.49 | 20.98 | 21.16 | 20.67 | 577706 |
| 1714171200 | 20.8 | 0.75 | 3.74 | 20.1 | 20.8 | 19.8803 | 506281 |
| 1714084800 | 20.05 | -0.41 | -2.00 | 20.08 | 20.12 | 19.57 | 567913 |
| 1713998400 | 20.46 | 0.27 | 1.34 | 20.21 | 20.54 | 20.04 | 792386 |
| 1713912000 | 20.19 | 0.79 | 4.07 | 19.49 | 20.425 | 19.4301 | 707399 |
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
