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 | 1.84 | 9.46989191971 | 19.43 | 21.54 | 19.34 | 4809547 | 20.37185542 | CS |
| 4 | 3.84 | 22.0309810671 | 17.43 | 21.54 | 17.43 | 3727243 | 19.2258621 | CS |
| 12 | 3.97 | 22.9479768786 | 17.3 | 21.54 | 15.935 | 3059840 | 18.1927996 | CS |
| 26 | 4.85 | 29.5371498173 | 16.42 | 21.54 | 15.14 | 3260338 | 17.49348517 | CS |
| 52 | 9.93 | 87.5661375661 | 11.34 | 21.54 | 11.135 | 2903995 | 16.34590148 | CS |
| 156 | 3.97 | 22.9479768786 | 17.3 | 21.54 | 9.4 | 1645570 | 14.82211844 | CS |
| 260 | 9.31 | 77.8428093645 | 11.96 | 21.54 | 5.42 | 1189280 | 14.80928951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022800 | 21.27 | -0.08 | -0.37 | 21.41 | 21.54 | 21.11 | 2561896 |
| 1730936400 | 21.35 | 1.11 | 5.48 | 21.19 | 21.52 | 20.9 | 5588757 |
| 1730850000 | 20.24 | 0.61 | 3.11 | 19.49 | 20.4 | 19.35 | 7548753 |
| 1730763600 | 19.63 | 0.11 | 0.56 | 19.45 | 19.86 | 19.41 | 3084966 |
| 1730500800 | 19.52 | 0.17 | 0.88 | 19.43 | 19.795 | 19.34 | 5263361 |
| 1730414400 | 19.35 | 0.05 | 0.26 | 19.84 | 20 | 19.29 | 9201344 |
| 1730328000 | 19.3 | 1.04 | 5.70 | 19.15 | 20.015 | 18.43 | 6745523 |
| 1730241600 | 18.26 | -0.28 | -1.51 | 18.46 | 18.5799 | 18.1 | 4880280 |
| 1730155200 | 18.54 | 0.16 | 0.87 | 18.47 | 18.76 | 18.45 | 2927254 |
| 1729896000 | 18.38 | -0.14 | -0.76 | 18.62 | 18.755 | 18.275 | 3573490 |
| 1729809600 | 18.52 | -0.03 | -0.16 | 18.58 | 18.71 | 18.345 | 2259845 |
| 1729723200 | 18.55 | -0.14 | -0.75 | 18.6 | 18.75 | 18.28 | 2519259 |
| 1729636800 | 18.69 | 0.13 | 0.70 | 18.52 | 18.725 | 18.2925 | 4775842 |
| 1729550400 | 18.56 | -0.11 | -0.59 | 18.62 | 18.65 | 18.39 | 2578290 |
| 1729291200 | 18.67 | 0.33 | 1.80 | 18.35 | 18.75 | 18.23 | 2593038 |
| 1729204800 | 18.34 | 0.15 | 0.82 | 18.26 | 18.395 | 18.075 | 2244480 |
| 1729118400 | 18.19 | 0.61 | 3.47 | 17.82 | 18.22 | 17.76 | 2221533 |
| 1729032000 | 17.58 | -0.22 | -1.24 | 17.7 | 17.85 | 17.495 | 1561163 |
| 1728945600 | 17.8 | 0.1 | 0.56 | 17.69 | 17.82 | 17.58 | 1034453 |
| 1728686400 | 17.7 | 0.37 | 2.14 | 17.43 | 17.74 | 17.43 | 1381329 |
| 1728600000 | 17.33 | -0.1 | -0.57 | 17.17 | 17.41 | 17.08 | 2270932 |
| 1728513600 | 17.43 | 0.13 | 0.75 | 17.35 | 17.46 | 17.25 | 1363517 |
| 1728427200 | 17.3 | -0.17 | -0.97 | 17.47 | 17.47 | 17.185 | 1255533 |
| 1728340800 | 17.47 | -0.04 | -0.23 | 17.43 | 17.605 | 17.325 | 1311832 |
| 1728081600 | 17.51 | 0.2 | 1.16 | 17.61 | 17.62 | 17.28 | 1106784 |
| 1727995200 | 17.31 | -0.01 | -0.06 | 17.18 | 17.36 | 17.03 | 1814025 |
| 1727908800 | 17.32 | -0.09 | -0.52 | 17.37 | 17.565 | 17.21 | 1284669 |
| 1727822400 | 17.41 | -0.14 | -0.80 | 17.56 | 17.63 | 17.16 | 1637673 |
| 1727736000 | 17.55 | -0.29 | -1.63 | 17.69 | 17.69 | 17.345 | 2550489 |
| 1727476800 | 17.84 | 0.15 | 0.85 | 17.8 | 17.97 | 17.62 | 2183851 |
| 1727390400 | 17.69 | 0.41 | 2.37 | 17.54 | 17.76 | 17.435 | 1809040 |
| 1727304000 | 17.28 | -0.32 | -1.82 | 17.64 | 17.65 | 17.195 | 1496121 |
| 1727217600 | 17.6 | -0.16 | -0.90 | 17.89 | 17.89 | 17.57 | 2199454 |
| 1727131200 | 17.76 | 0.04 | 0.23 | 17.82 | 17.875 | 17.59 | 1419359 |
| 1726872000 | 17.72 | -0.41 | -2.26 | 18.07 | 18.14 | 17.72 | 6163515 |
| 1726785600 | 18.13 | 0.69 | 3.96 | 17.93 | 18.33 | 17.52 | 3812477 |
| 1726699200 | 17.44 | -0.01 | -0.06 | 17.43 | 17.79 | 17.235 | 1530511 |
| 1726612800 | 17.45 | 0.3 | 1.75 | 17.22 | 17.605 | 17.09 | 1912254 |
| 1726526400 | 17.15 | 0.08 | 0.47 | 17.16 | 17.27 | 17.04 | 1317593 |
| 1726267200 | 17.07 | 0.14 | 0.83 | 17.02 | 17.335 | 16.965 | 1547747 |
| 1726180800 | 16.93 | 0.24 | 1.44 | 16.69 | 17.005 | 16.61 | 1539663 |
| 1726094400 | 16.69 | 0.34 | 2.08 | 16.27 | 16.76 | 15.935 | 2374326 |
| 1726008000 | 16.35 | -0.05 | -0.30 | 16.43 | 16.489999 | 16.2 | 1552574 |
| 1725921600 | 16.399999 | 0.08 | 0.49 | 16.36 | 16.625 | 16.25 | 2828810 |
| 1725662400 | 16.32 | -0.35 | -2.10 | 16.64 | 16.98 | 16.239999 | 2212106 |
| 1725576000 | 16.67 | -0.25 | -1.48 | 16.94 | 17.09 | 16.59 | 1718712 |
| 1725489600 | 16.92 | -0.31 | -1.80 | 17.13 | 17.195 | 16.39 | 2151412 |
| 1725403200 | 17.23 | -0.93 | -5.12 | 17.87 | 18.07 | 17.215 | 2042506 |
| 1725057600 | 18.16 | 0.31 | 1.74 | 17.88 | 18.19 | 17.8599 | 2387207 |
| 1724971200 | 17.85 | 0.06 | 0.34 | 17.88 | 18.2 | 17.69 | 1429450 |
| 1724884800 | 17.79 | 0.03 | 0.17 | 17.66 | 17.82 | 17.56 | 1298403 |
| 1724798400 | 17.76 | -0.17 | -0.95 | 17.86 | 17.93 | 17.73 | 1362126 |
| 1724712000 | 17.93 | -0.07 | -0.39 | 18.25 | 18.25 | 17.9 | 1912604 |
| 1724452800 | 18 | 0.47 | 2.68 | 17.62 | 18.02 | 17.55 | 2716097 |
| 1724366400 | 17.53 | -0.09 | -0.51 | 17.65 | 17.76 | 17.38 | 1936988 |
| 1724280000 | 17.62 | 0.05 | 0.28 | 17.67 | 17.74 | 17.33 | 10002053 |
| 1724193600 | 17.57 | -0.24 | -1.35 | 17.69 | 17.89 | 17.395 | 8760134 |
| 1724107200 | 17.81 | 0.38 | 2.18 | 17.54 | 17.88 | 17.45 | 5010234 |
| 1723848000 | 17.43 | 0.27 | 1.57 | 17.3 | 17.715 | 17.12 | 12762942 |
| 1723761600 | 17.16 | 0.45 | 2.69 | 17 | 17.305 | 16.88 | 2065278 |
| 1723675200 | 16.71 | 0.18 | 1.09 | 16.469999 | 16.739999 | 16.42 | 1554028 |
| 1723588800 | 16.53 | 0.08 | 0.49 | 16.54 | 16.614999 | 16.239999 | 1729320 |
| 1723502400 | 16.45 | -0.28 | -1.67 | 16.75 | 16.79 | 16.379999 | 1617689 |
| 1723243200 | 16.73 | 0.21 | 1.27 | 16.57 | 16.93 | 16.399999 | 1455574 |
| 1723156800 | 16.52 | 0.4 | 2.48 | 16.41 | 16.5999 | 16.23 | 2202868 |
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
