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 | 0 | 14.7 | 14.93 | 14.68 | 452449 | 14.79870667 | CS |
| 4 | 0 | 0 | 14.52 | 15 | 14.48 | 587814 | 14.8001625 | CS |
| 12 | 0 | 0 | 14.58 | 15 | 13.73 | 597209 | 14.56758242 | CS |
| 26 | 0 | 0 | 12.64 | 15 | 12.62 | 684585 | 14.16906619 | CS |
| 52 | 0 | 0 | 15.82 | 16.37 | 10.96 | 716021 | 13.96419757 | CS |
| 156 | 0 | 0 | 21.4 | 22.06 | 10.96 | 553974 | 16.02719443 | CS |
| 260 | 0 | 0 | 20.49 | 22.06 | 10.4201 | 429357 | 16.63912089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614400 | 14.84 | 0 | 0.00 | 14.84 | 14.84 | 14.84 | 0 |
| 1719528000 | 14.84 | 0.04 | 0.27 | 14.84 | 14.865 | 14.81 | 364801 |
| 1719441600 | 14.8 | -0.05 | -0.34 | 14.8 | 14.84 | 14.8 | 451364 |
| 1719355200 | 14.85 | 0.06 | 0.41 | 14.83 | 14.85 | 14.79 | 417622 |
| 1719268800 | 14.79 | 0.06 | 0.41 | 14.76 | 14.815 | 14.73 | 559886 |
| 1719009600 | 14.73 | -0.01 | -0.07 | 14.7 | 14.76 | 14.68 | 468573 |
| 1718923200 | 14.74 | 0.09 | 0.61 | 14.68 | 14.75 | 14.65 | 520381 |
| 1718750400 | 14.65 | -0.01 | -0.07 | 14.61 | 14.72 | 14.61 | 540675 |
| 1718664000 | 14.66 | -0.11 | -0.74 | 14.71 | 14.77 | 14.62 | 844025 |
| 1718404800 | 14.77 | -0.17 | -1.14 | 14.71 | 14.8599 | 14.66 | 806715 |
| 1718318400 | 14.94 | -0.01 | -0.07 | 15 | 15 | 14.87 | 818322 |
| 1718232000 | 14.95 | 0.11 | 0.74 | 14.89 | 14.97 | 14.85 | 908008 |
| 1718145600 | 14.84 | -0.04 | -0.27 | 14.86 | 14.88 | 14.77 | 493117 |
| 1718059200 | 14.88 | 0 | 0.00 | 14.88 | 14.9 | 14.78 | 532972 |
| 1717800000 | 14.88 | 0 | 0.00 | 14.87 | 14.925 | 14.82 | 473897 |
| 1717713600 | 14.88 | 0.03 | 0.20 | 14.88 | 14.95 | 14.84 | 584604 |
| 1717627200 | 14.85 | 0.04 | 0.27 | 14.81 | 14.85 | 14.77 | 661247 |
| 1717540800 | 14.81 | 0.14 | 0.95 | 14.74 | 14.82 | 14.7 | 493367 |
| 1717454400 | 14.67 | -0.01 | -0.07 | 14.7 | 14.75 | 14.6 | 562949 |
| 1717195200 | 14.68 | 0.24 | 1.66 | 14.52 | 14.68 | 14.48 | 762791 |
| 1717108800 | 14.44 | -0.07 | -0.48 | 14.56 | 14.57 | 14.4 | 532153 |
| 1717022400 | 14.51 | -0.01 | -0.07 | 14.5 | 14.535 | 14.46 | 619390 |
| 1716936000 | 14.52 | -0.14 | -0.95 | 14.65 | 14.6799 | 14.5 | 433515 |
| 1716590400 | 14.66 | 0.12 | 0.83 | 14.58 | 14.66 | 14.5401 | 369497 |
| 1716504000 | 14.54 | -0.11 | -0.75 | 14.66 | 14.69 | 14.5 | 525227 |
| 1716417600 | 14.65 | -0.03 | -0.20 | 14.64 | 14.7 | 14.6 | 497134 |
| 1716331200 | 14.68 | 0.16 | 1.10 | 14.54 | 14.69 | 14.51 | 709804 |
| 1716244800 | 14.52 | 0.11 | 0.76 | 14.46 | 14.53 | 14.45 | 604452 |
| 1715985600 | 14.41 | -0.02 | -0.14 | 14.48 | 14.5 | 14.37 | 501671 |
| 1715899200 | 14.43 | -0.05 | -0.35 | 14.55 | 14.55 | 14.37 | 653924 |
| 1715812800 | 14.48 | 0.13 | 0.91 | 14.53 | 14.538 | 14.43 | 567252 |
| 1715726400 | 14.35 | -0.17 | -1.17 | 14.33 | 14.42 | 14.26 | 639836 |
| 1715640000 | 14.52 | -0.07 | -0.48 | 14.67 | 14.67 | 14.452 | 868614 |
| 1715380800 | 14.59 | -0.06 | -0.41 | 14.68 | 14.7 | 14.52 | 887675 |
| 1715294400 | 14.65 | -0.01 | -0.07 | 14.69 | 14.715 | 14.55 | 615848 |
| 1715208000 | 14.66 | -0.05 | -0.34 | 14.71 | 14.72 | 14.655 | 469141 |
| 1715121600 | 14.71 | -0.02 | -0.14 | 14.69 | 14.74 | 14.68 | 487336 |
| 1715035200 | 14.73 | 0.06 | 0.41 | 14.72 | 14.74 | 14.65 | 430641 |
| 1714776000 | 14.67 | 0.03 | 0.20 | 14.71 | 14.76 | 14.65 | 658522 |
| 1714689600 | 14.64 | 0.1 | 0.69 | 14.6 | 14.68 | 14.6 | 460995 |
| 1714603200 | 14.54 | -0.05 | -0.34 | 14.6 | 14.67 | 14.475 | 623157 |
| 1714516800 | 14.59 | 0 | 0.00 | 14.6 | 14.68 | 14.53 | 636117 |
| 1714430400 | 14.59 | 0.04 | 0.27 | 14.53 | 14.59 | 14.48 | 407189 |
| 1714171200 | 14.55 | 0.09 | 0.62 | 14.45 | 14.57 | 14.44 | 390034 |
| 1714084800 | 14.46 | -0.02 | -0.14 | 14.22 | 14.47 | 14.13 | 457950 |
| 1713998400 | 14.48 | -0.01 | -0.07 | 14.5 | 14.52 | 14.235 | 483780 |
| 1713912000 | 14.49 | 0.16 | 1.12 | 14.43 | 14.49 | 14.38 | 500306 |
| 1713825600 | 14.33 | 0.27 | 1.92 | 14.13 | 14.33 | 14.06 | 601521 |
| 1713566400 | 14.06 | 0.02 | 0.14 | 14.02 | 14.12 | 14.02 | 486193 |
| 1713480000 | 14.04 | 0.05 | 0.36 | 13.94 | 14.07 | 13.93 | 501452 |
| 1713393600 | 13.99 | 0.19 | 1.38 | 13.86 | 14 | 13.77 | 559242 |
| 1713307200 | 13.8 | -0.05 | -0.36 | 13.85 | 13.945 | 13.68 | 685041 |
| 1713220800 | 13.85 | -0.23 | -1.63 | 14.08 | 14.1 | 13.81 | 874663 |
| 1712961600 | 14.08 | -0.31 | -2.15 | 14.1 | 14.16 | 13.96 | 998209 |
| 1712875200 | 14.39 | -0.11 | -0.76 | 14.44 | 14.4917 | 14.2397 | 1055425 |
| 1712788800 | 14.5 | -0.33 | -2.23 | 14.7 | 14.7586 | 14.36 | 1191304 |
| 1712702400 | 14.83 | 0.02 | 0.14 | 14.89 | 14.9 | 14.731 | 516971 |
| 1712616000 | 14.81 | 0.13 | 0.89 | 14.71 | 14.85 | 14.65 | 671541 |
| 1712356800 | 14.68 | 0.18 | 1.24 | 14.58 | 14.69 | 14.51 | 562375 |
| 1712270400 | 14.5 | -0.01 | -0.07 | 14.56 | 14.64 | 14.45 | 558726 |
| 1712184000 | 14.51 | 0.09 | 0.62 | 14.35 | 14.52 | 14.33 | 583151 |
| 1712097600 | 14.42 | 0.17 | 1.19 | 14.27 | 14.43 | 14.16 | 823418 |
| 1712011200 | 14.25 | -0.07 | -0.49 | 14.45 | 14.45 | 14.25 | 839851 |
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
