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 | 1.04 | 5.01688374337 | 20.73 | 24.24 | 19.0401 | 9062387 | 21.32449322 | CS |
| 4 | 1.39 | 6.82041216879 | 20.38 | 24.24 | 19.0401 | 7150688 | 21.35438979 | CS |
| 12 | 9.35 | 75.2818035427 | 12.42 | 25.74 | 11.2 | 11553045 | 19.12643379 | CS |
| 26 | 12.64 | 138.444687842 | 9.13 | 25.74 | 8.505 | 7954849 | 17.11482723 | CS |
| 52 | 13.54 | 164.520048603 | 8.23 | 25.74 | 5.65 | 5328843 | 14.60141592 | CS |
| 156 | 13.29 | 156.721698113 | 8.48 | 25.74 | 2.72 | 3414314 | 11.08436553 | CS |
| 260 | 5.32 | 32.3404255319 | 16.45 | 25.74 | 2.72 | 3205597 | 11.35834953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 21.77 | -1.48 | -6.37 | 23.72 | 24.24 | 21.36 | 11504157 |
| 1721947200 | 23.25 | 0.74 | 3.29 | 22.41 | 23.68 | 21.76 | 7615502 |
| 1721860800 | 22.51 | -0.26 | -1.14 | 22.54 | 22.76 | 21.92 | 5664731 |
| 1721774400 | 22.77 | 2.43 | 11.92 | 20.3 | 22.92 | 20.17 | 9427604 |
| 1721688000 | 20.345 | 0.92 | 4.76 | 20.06 | 20.6 | 19.8 | 5595494 |
| 1721428800 | 19.42 | -0.95 | -4.66 | 20.65 | 21.115 | 19.0401 | 14710365 |
| 1721342400 | 20.37 | -1.62 | -7.37 | 22.41 | 22.66 | 20.22 | 8871112 |
| 1721256000 | 21.99 | -1.12 | -4.85 | 22.5395 | 23.33 | 21.81 | 6188994 |
| 1721169600 | 23.11 | 0.27 | 1.18 | 23.38 | 23.955 | 22.8131 | 7124521 |
| 1721083200 | 22.84 | 1.12 | 5.16 | 22.3 | 23.43 | 21.9501 | 8116891 |
| 1720824000 | 21.72 | 0.67 | 3.18 | 21.15 | 22.57 | 21.1 | 8650308 |
| 1720737600 | 21.05 | 0.84 | 4.16 | 20.93 | 21.36 | 20.62 | 6350380 |
| 1720651200 | 20.21 | -0.48 | -2.32 | 21.21 | 21.32 | 19.83 | 5322245 |
| 1720564800 | 20.69 | 0.18 | 0.88 | 20.4 | 20.759 | 19.92 | 5037974 |
| 1720478400 | 20.51 | -0.27 | -1.30 | 20.88 | 21.42 | 20.48 | 5407830 |
| 1720219200 | 20.78 | 0.29 | 1.42 | 20.44 | 20.78 | 20.02 | 4076946 |
| 1720040640 | 20.49 | -0.72 | -3.39 | 21.27 | 21.33 | 20.41 | 3818126 |
| 1719960000 | 21.21 | -0.21 | -0.98 | 21.29 | 21.97 | 20.53 | 5371774 |
| 1719873600 | 21.42 | 1.23 | 6.09 | 20.38 | 21.48 | 20.19 | 8694264 |
| 1719614400 | 20.19 | 0.17 | 0.85 | 20.2 | 20.45 | 19.4742 | 20710752 |
| 1719528000 | 20.02 | -1.54 | -7.14 | 19.45 | 20.68 | 18.8 | 25612781 |
| 1719441600 | 21.56 | -1.6 | -6.91 | 22.82 | 23.06 | 20.96 | 11253881 |
| 1719355200 | 23.16 | 1.01 | 4.56 | 22.18 | 23.47 | 22.16 | 8499219 |
| 1719268800 | 22.15 | 0 | 0.00 | 22.02 | 22.88 | 21.8 | 9563745 |
| 1719009600 | 22.15 | -0.24 | -1.07 | 22.52 | 22.52 | 20.92 | 11829715 |
| 1718923200 | 22.39 | -2.4 | -9.68 | 24.5 | 24.55 | 21.92 | 15354696 |
| 1718750400 | 24.79 | 0.64 | 2.65 | 23.65 | 25.74 | 23.5301 | 11887850 |
| 1718664000 | 24.15 | 0.4 | 1.68 | 24.055 | 25.5 | 23.21 | 14536222 |
| 1718404800 | 23.75 | -0.62 | -2.54 | 24.15 | 24.435 | 23.52 | 7950721 |
| 1718318400 | 24.37 | 0.69 | 2.91 | 23.75 | 24.56 | 23.24 | 9558937 |
| 1718232000 | 23.68 | 1.64 | 7.44 | 23.005 | 24.35 | 22.76 | 14139835 |
| 1718145600 | 22.04 | 0.42 | 1.94 | 21.47 | 22.13 | 21.06 | 7583542 |
| 1718059200 | 21.62 | 0.83 | 3.99 | 20.67 | 22.1 | 20.6 | 8354311 |
| 1717800000 | 20.79 | -0.78 | -3.62 | 21.31 | 21.95 | 20.7 | 9411028 |
| 1717713600 | 21.57 | -0.18 | -0.83 | 21.5 | 21.73 | 20.83 | 6820516 |
| 1717627200 | 21.75 | 0.92 | 4.42 | 21.01 | 21.75 | 20.5501 | 10193693 |
| 1717540800 | 20.83 | 0.34 | 1.66 | 20.2 | 20.87 | 19.41 | 7903219 |
| 1717454400 | 20.49 | 1.07 | 5.51 | 19.98 | 21.17 | 19.7 | 12879119 |
| 1717195200 | 19.42 | -0.95 | -4.66 | 20.115 | 20.38 | 18.89 | 15986491 |
| 1717108800 | 20.37 | 0.79 | 4.03 | 19.73 | 21.44 | 19.5 | 19109521 |
| 1717022400 | 19.58 | 0.48 | 2.51 | 18.67 | 19.59 | 18.48 | 12390896 |
| 1716936000 | 19.1 | 2.22 | 13.15 | 17.3 | 19.15 | 17.24 | 20662524 |
| 1716590400 | 16.88 | 1.05 | 6.63 | 16.12 | 16.98 | 16.02 | 9972908 |
| 1716504000 | 15.83 | -0.34 | -2.10 | 16.739999 | 16.739999 | 15.66 | 10080277 |
| 1716417600 | 16.17 | -1.39 | -7.92 | 17.11 | 17.415 | 16.059999 | 16224357 |
| 1716331200 | 17.56 | -1.04 | -5.59 | 18.18 | 18.6 | 17.35 | 21715559 |
| 1716244800 | 18.6 | 4.03 | 27.66 | 15.96 | 20.11 | 15.85 | 70511984 |
| 1715985600 | 14.57 | 0.53 | 3.77 | 14.12 | 14.67 | 14.0034 | 5434169 |
| 1715899200 | 14.04 | 0.2 | 1.45 | 13.83 | 14.11 | 13.6 | 3388623 |
| 1715812800 | 13.84 | 0.1 | 0.73 | 14 | 14.07 | 13.5 | 5391668 |
| 1715726400 | 13.74 | 0.85 | 6.59 | 13.25 | 13.86 | 13.12 | 8715298 |
| 1715640000 | 12.89 | 0.6 | 4.88 | 12.33 | 12.98 | 12.07 | 7087553 |
| 1715380800 | 12.29 | -0.63 | -4.88 | 12.88 | 12.9698 | 12.17 | 6995493 |
| 1715294400 | 12.92 | 0.77 | 6.34 | 12.27 | 13.01 | 12.22 | 10462489 |
| 1715208000 | 12.15 | -0.2 | -1.62 | 12.08 | 12.15 | 11.64 | 12696894 |
| 1715121600 | 12.35 | 0.7 | 6.01 | 13.63 | 13.635 | 12.07 | 25689503 |
| 1715035200 | 11.65 | 0.39 | 3.46 | 11.8 | 11.9 | 11.45 | 18391806 |
| 1714776000 | 11.26 | -0.98 | -8.01 | 12.42 | 12.42 | 11.2 | 12006468 |
| 1714689600 | 12.24 | -0.27 | -2.16 | 12.49 | 12.49 | 11.65 | 6121831 |
| 1714603200 | 12.51 | -0.02 | -0.16 | 12.42 | 13.16 | 12.185 | 4814258 |
| 1714516800 | 12.53 | -0.02 | -0.16 | 12.39 | 12.595 | 12.24 | 2747571 |
| 1714430400 | 12.55 | 0.05 | 0.40 | 12.6 | 12.815 | 12.42 | 3670181 |
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
