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 | -0.5 | -3.05623471883 | 16.36 | 17.06 | 15.66 | 1794725 | 16.06913191 | CS |
| 4 | -3.7 | -18.9161554192 | 19.56 | 20.31 | 15.0988 | 1061944 | 16.61689025 | CS |
| 12 | 3.56 | 28.9430894309 | 12.3 | 20.31 | 11.3782 | 1119266 | 15.70406592 | CS |
| 26 | 3.71 | 30.5349794239 | 12.15 | 20.31 | 9.57 | 778078 | 14.43713638 | CS |
| 52 | 9.81 | 162.148760331 | 6.05 | 20.31 | 5.42 | 565545 | 12.51198636 | CS |
| 156 | 2.29 | 16.8754605748 | 13.57 | 20.31 | 2.2 | 626570 | 7.04188523 | CS |
| 260 | 9.36 | 144 | 6.5 | 24 | 2.2 | 650260 | 8.76668577 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 15.83 | -0.35 | -2.16 | 16.135 | 16.215 | 15.812 | 524446 |
| 1732232400 | 16.18 | -0.25 | -1.52 | 16.54 | 16.54 | 16.059999 | 365684 |
| 1732146000 | 16.43 | -0.33 | -1.97 | 16.329999 | 16.69 | 16.14 | 487825 |
| 1732059600 | 16.76 | 0.1 | 0.60 | 16.635 | 16.81 | 16.27 | 646301 |
| 1731973200 | 16.66 | 0.76 | 4.78 | 16.89 | 17.06 | 16.465 | 718520 |
| 1731714000 | 15.9 | -0.31 | -1.91 | 16.41 | 16.64 | 15.66 | 6648471 |
| 1731627600 | 16.21 | 0.76 | 4.92 | 15.63 | 16.59 | 15.595 | 1922308 |
| 1731541200 | 15.45 | -0.39 | -2.46 | 16.12 | 16.12 | 15.39 | 1359794 |
| 1731454800 | 15.84 | 0.33 | 2.13 | 15.26 | 15.85 | 15.21 | 1346624 |
| 1731368400 | 15.51 | -0.84 | -5.14 | 15.79 | 15.98 | 15.0988 | 1422468 |
| 1731109200 | 16.35 | -0.68 | -3.99 | 16.86 | 16.86 | 16.18 | 364425 |
| 1731022800 | 17.03 | 0.45 | 2.71 | 16.98 | 17.29 | 16.62 | 505285 |
| 1730936400 | 16.579999 | -0.82 | -4.71 | 16.18 | 17.055 | 16.129999 | 677160 |
| 1730850000 | 17.4 | -0.2 | -1.14 | 17.88 | 18 | 17.23 | 364352 |
| 1730763600 | 17.6 | -0.49 | -2.71 | 18.18 | 18.235 | 17.46 | 416909 |
| 1730500800 | 18.09 | -0.46 | -2.48 | 18.92 | 18.96 | 18.07 | 563081 |
| 1730414400 | 18.55 | -0.87 | -4.48 | 18.74 | 18.805 | 18.05 | 1032409 |
| 1730328000 | 19.42 | -0.57 | -2.85 | 19.69 | 19.69 | 18.94 | 467540 |
| 1730241600 | 19.99 | 0.68 | 3.52 | 19.61 | 20.31 | 19.575 | 782278 |
| 1730155200 | 19.31 | 0.03 | 0.16 | 19.25 | 19.58 | 19.1332 | 363210 |
| 1729896000 | 19.28 | -0.44 | -2.23 | 19.56 | 19.725 | 18.94 | 465762 |
| 1729809600 | 19.72 | 0.03 | 0.15 | 19.99 | 19.99 | 19.02 | 850946 |
| 1729723200 | 19.69 | -0.27 | -1.35 | 19.37 | 19.7 | 19.11 | 799739 |
| 1729636800 | 19.96 | 0.7 | 3.63 | 19.59 | 20.22 | 19.46 | 1363177 |
| 1729550400 | 19.26 | 0.79 | 4.28 | 19.53 | 19.7513 | 18.75 | 1321802 |
| 1729291200 | 18.47 | 2.48 | 15.51 | 16.29 | 18.64 | 16.29 | 1209412 |
| 1729204800 | 15.99 | -0.46 | -2.80 | 16.629999 | 16.629999 | 15.83 | 531879 |
| 1729118400 | 16.45 | -0.25 | -1.50 | 16.9 | 17.3506 | 16.44 | 640845 |
| 1729032000 | 16.7 | 0.23 | 1.40 | 16.399999 | 16.739999 | 16.12 | 373488 |
| 1728945600 | 16.469999 | 0.04 | 0.24 | 16.28 | 16.48 | 16.162199 | 284896 |
| 1728686400 | 16.43 | -0.17 | -1.02 | 16.73 | 16.95 | 16.43 | 675502 |
| 1728600000 | 16.6 | 0.89 | 5.67 | 15.885 | 16.75 | 15.68 | 1085176 |
| 1728513600 | 15.71 | -0.09 | -0.57 | 15.71 | 15.78 | 15.391 | 733305 |
| 1728427200 | 15.8 | 0.29 | 1.87 | 15.3 | 15.83 | 15.17 | 1077620 |
| 1728340800 | 15.51 | -0.4 | -2.51 | 15.74 | 15.74 | 15.31 | 709164 |
| 1728081600 | 15.91 | 0.05 | 0.32 | 16.0119 | 16.88 | 15.88 | 1254583 |
| 1727995200 | 15.86 | 0.02 | 0.13 | 15.68 | 15.9 | 15.47 | 893397 |
| 1727908800 | 15.84 | 0.48 | 3.13 | 15.52 | 15.98 | 15.38 | 1272683 |
| 1727822400 | 15.36 | 0.28 | 1.86 | 15.27 | 15.67 | 15.05 | 1512536 |
| 1727735520 | 15.08 | -0.82 | -5.16 | 15.53 | 15.54 | 14.9519 | 1369275 |
| 1727476800 | 15.9 | -0.48 | -2.93 | 16.29 | 16.4799 | 15.76 | 794172 |
| 1727390400 | 16.379999 | 0.27 | 1.68 | 16.5 | 16.649999 | 16.34 | 1155352 |
| 1727304000 | 16.11 | -0.15 | -0.92 | 16.2 | 16.445 | 16.015 | 1062307 |
| 1727217600 | 16.26 | 1.08 | 7.11 | 15.38 | 16.45 | 15.27 | 1383278 |
| 1727131200 | 15.18 | -0.41 | -2.63 | 15.5 | 15.94 | 15.18 | 572982 |
| 1726872000 | 15.59 | 0.5 | 3.31 | 15.32 | 15.61 | 15.23 | 1770573 |
| 1726785600 | 15.09 | 0.33 | 2.24 | 15.19 | 15.41 | 15.01 | 1117393 |
| 1726699200 | 14.76 | -0.58 | -3.78 | 15.5 | 15.95 | 14.75 | 1584814 |
| 1726612800 | 15.34 | -0.16 | -1.03 | 15.39 | 15.84 | 15.29 | 1158955 |
| 1726526400 | 15.5 | 0.05 | 0.32 | 15.31 | 15.75 | 15.17 | 1482303 |
| 1726267200 | 15.45 | 0.87 | 5.97 | 14.99 | 15.6 | 14.99 | 1677185 |
| 1726180800 | 14.58 | 1.54 | 11.81 | 13.45 | 14.76 | 13.44 | 1892374 |
| 1726094400 | 13.04 | 1.02 | 8.49 | 11.99 | 13.05 | 11.85 | 1153436 |
| 1726008000 | 12.02 | 0.41 | 3.53 | 11.65 | 12.05 | 11.58 | 861100 |
| 1725921600 | 11.61 | 0.11 | 0.96 | 11.67 | 11.98 | 11.545 | 831176 |
| 1725662400 | 11.5 | -0.68 | -5.58 | 12.23 | 12.42 | 11.47 | 2259992 |
| 1725576000 | 12.18 | 0.56 | 4.82 | 12.14 | 12.75 | 11.48 | 3801772 |
| 1725489600 | 11.62 | -0.05 | -0.43 | 11.59 | 12.03 | 11.3782 | 378165 |
| 1725403200 | 11.67 | -0.91 | -7.23 | 12.525 | 12.5899 | 11.54 | 450193 |
| 1725057600 | 12.58 | 0.26 | 2.11 | 12.3 | 12.59 | 12.13 | 480134 |
| 1724971200 | 12.32 | 0.17 | 1.40 | 12.16 | 12.42 | 12.09 | 153084 |
| 1724884800 | 12.15 | -0.37 | -2.96 | 12.16 | 12.3 | 11.97 | 300031 |
| 1724798400 | 12.52 | -0.07 | -0.56 | 12.4 | 12.6 | 12.1 | 178387 |
| 1724712000 | 12.59 | -0.44 | -3.38 | 13.05 | 13.1 | 12.53 | 275019 |
| 1724452800 | 13.03 | 0.3 | 2.36 | 12.87 | 13.14 | 12.68 | 304820 |
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
