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 | -0.81 | -3.56671070013 | 22.71 | 22.835 | 21.411 | 2888524 | 21.69856202 | CS |
| 4 | -2.85 | -11.5151515152 | 24.75 | 24.9 | 21.411 | 1892747 | 22.7154912 | CS |
| 12 | -2.11 | -8.78800499792 | 24.01 | 25.92 | 21.411 | 1795546 | 23.88420322 | CS |
| 26 | -2.3 | -9.5041322314 | 24.2 | 27.01 | 21.411 | 1919494 | 24.5108459 | CS |
| 52 | -5.83 | -21.0241615579 | 27.73 | 29.895 | 21.411 | 1907343 | 25.0186311 | CS |
| 156 | -4.87 | -18.1920059768 | 26.77 | 41.65 | 21.411 | 2187878 | 28.74515145 | CS |
| 260 | 2.3 | 11.7346938776 | 19.6 | 41.65 | 12.23 | 2125470 | 26.31229878 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 21.9 | 0.44 | 2.05 | 21.57 | 21.94 | 21.49 | 1438824 |
| 1720564800 | 21.46 | -0.27 | -1.24 | 21.69 | 21.97 | 21.411 | 2881246 |
| 1720478400 | 21.73 | -0.01 | -0.05 | 21.94 | 22.01 | 21.6 | 4320976 |
| 1720219200 | 21.74 | -0.75 | -3.33 | 22.35 | 22.47 | 21.49 | 3858590 |
| 1720040640 | 22.49 | -0.11 | -0.49 | 22.71 | 22.835 | 22.49 | 494907 |
| 1719960000 | 22.6 | 0.22 | 0.98 | 22.41 | 22.61 | 22.26 | 1319690 |
| 1719873600 | 22.38 | -0.39 | -1.71 | 22.81 | 22.92 | 22.32 | 1472482 |
| 1719614400 | 22.77 | 0.05 | 0.22 | 22.69 | 22.885 | 22.58 | 2889649 |
| 1719528000 | 22.72 | -0.17 | -0.74 | 22.82 | 22.915 | 22.595 | 925091 |
| 1719441600 | 22.89 | -0.01 | -0.04 | 22.68 | 22.94 | 22.56 | 1169326 |
| 1719355200 | 22.9 | -0.46 | -1.97 | 23.23 | 23.31 | 22.71 | 1397615 |
| 1719268800 | 23.36 | -0.08 | -0.34 | 23.5 | 23.67 | 23.195 | 2016711 |
| 1719009600 | 23.44 | 0.19 | 0.82 | 23.24 | 23.47 | 23.06 | 2840675 |
| 1718923200 | 23.25 | 0.28 | 1.22 | 22.9 | 23.435 | 22.81 | 1900254 |
| 1718750400 | 22.97 | -0.29 | -1.25 | 23.3 | 23.44 | 22.92 | 1225413 |
| 1718664000 | 23.26 | 0 | 0.00 | 23.29 | 23.395 | 22.98 | 1039314 |
| 1718404800 | 23.26 | -0.88 | -3.65 | 23.56 | 23.78 | 23.075 | 1779841 |
| 1718318400 | 24.14 | -0.45 | -1.83 | 24.55 | 24.66 | 23.995 | 2042469 |
| 1718232000 | 24.59 | 0.48 | 1.99 | 24.65 | 24.9 | 24.59 | 1477162 |
| 1718145600 | 24.11 | -0.34 | -1.39 | 24.34 | 24.3799 | 23.99 | 1136710 |
| 1718059200 | 24.45 | 0.67 | 2.82 | 23.57 | 24.58 | 23.57 | 2293113 |
| 1717800000 | 23.78 | 0.08 | 0.34 | 24.035 | 24.35 | 23.725 | 3223670 |
| 1717713600 | 23.7 | -0.18 | -0.75 | 23.78 | 23.95 | 23.545 | 1355474 |
| 1717627200 | 23.88 | 0.38 | 1.62 | 23.66 | 23.92 | 23.395 | 1589912 |
| 1717540800 | 23.5 | -0.5 | -2.08 | 23.78 | 23.87 | 23.48 | 1518272 |
| 1717454400 | 24 | -0.8 | -3.23 | 25.06 | 25.06 | 23.955 | 1861565 |
| 1717195200 | 24.8 | 0.1 | 0.40 | 24.77 | 24.87 | 24.59 | 1833501 |
| 1717108800 | 24.7 | 0.6 | 2.49 | 24.1 | 24.795 | 24.06 | 1599642 |
| 1717022400 | 24.1 | -0.73 | -2.94 | 24.48 | 24.63 | 24.09 | 2705989 |
| 1716936000 | 24.83 | -0.17 | -0.68 | 25.2 | 25.42 | 24.74 | 959746 |
| 1716590400 | 25 | -0.06 | -0.24 | 25.2 | 25.23 | 24.82 | 1229284 |
| 1716504000 | 25.06 | -0.38 | -1.49 | 25.56 | 25.56 | 24.83 | 1792350 |
| 1716417600 | 25.44 | 0.35 | 1.39 | 24.95 | 25.78 | 24.95 | 2393176 |
| 1716331200 | 25.09 | -0.07 | -0.28 | 25.02 | 25.22 | 24.92 | 1275228 |
| 1716244800 | 25.16 | -0.02 | -0.08 | 25.18 | 25.28 | 25.01 | 893381 |
| 1715985600 | 25.18 | 0.27 | 1.08 | 25.04 | 25.26 | 24.9925 | 889889 |
| 1715899200 | 24.91 | -0.22 | -0.88 | 25.17 | 25.2 | 24.88 | 1251228 |
| 1715812800 | 25.13 | -0.09 | -0.36 | 25.47 | 25.58 | 25.11 | 1427021 |
| 1715726400 | 25.22 | 0.49 | 1.98 | 24.92 | 25.315 | 24.92 | 1395611 |
| 1715640000 | 24.73 | -0.1 | -0.40 | 24.89 | 25.1 | 24.71 | 2098736 |
| 1715380800 | 24.83 | -0.03 | -0.12 | 24.96 | 25.11 | 24.73 | 1613850 |
| 1715294400 | 24.86 | -0.28 | -1.11 | 25.23 | 25.23 | 24.845 | 1382528 |
| 1715208000 | 25.14 | -0.2 | -0.79 | 25.18 | 25.35 | 24.865 | 2135121 |
| 1715121600 | 25.34 | 0.56 | 2.26 | 24.92 | 25.48 | 24.85 | 2166635 |
| 1715035200 | 24.78 | 0.25 | 1.02 | 24.8 | 25 | 24.43 | 2268352 |
| 1714776000 | 24.53 | 0.21 | 0.86 | 23.96 | 25.92 | 23.94 | 3363854 |
| 1714689600 | 24.32 | 0.5 | 2.10 | 24.06 | 24.35 | 23.82 | 3033333 |
| 1714603200 | 23.82 | -0.04 | -0.17 | 23.88 | 24.41 | 23.72 | 2164498 |
| 1714516800 | 23.86 | -0.62 | -2.53 | 24.27 | 24.465 | 23.86 | 1647368 |
| 1714430400 | 24.48 | 0.49 | 2.04 | 24.18 | 24.48 | 24.1 | 1721249 |
| 1714171200 | 23.99 | 0.32 | 1.35 | 23.76 | 24.12 | 23.69 | 1083334 |
| 1714084800 | 23.67 | -0.32 | -1.33 | 23.94 | 23.98 | 23.49 | 1680991 |
| 1713998400 | 23.99 | -0.04 | -0.17 | 23.97 | 24.03 | 23.66 | 1527130 |
| 1713912000 | 24.03 | -0.11 | -0.46 | 23.95 | 24.26 | 23.88 | 1639529 |
| 1713825600 | 24.14 | 0.42 | 1.77 | 23.82 | 24.175 | 23.55 | 1436744 |
| 1713566400 | 23.72 | 0 | 0.00 | 23.56 | 23.955 | 23.525 | 1582970 |
| 1713480000 | 23.72 | 0.05 | 0.21 | 23.82 | 23.885 | 23.53 | 1484022 |
| 1713393600 | 23.67 | -0.19 | -0.80 | 24.01 | 24.155 | 23.55 | 1570021 |
| 1713307200 | 23.86 | -0.16 | -0.67 | 23.705 | 24.1 | 23.58 | 1468459 |
| 1713220800 | 24.02 | -0.07 | -0.29 | 24.27 | 24.465 | 23.74 | 1181329 |
| 1712961600 | 24.09 | -0.49 | -1.99 | 24.38 | 24.59 | 24.075 | 1286592 |
| 1712875200 | 24.58 | 0.06 | 0.24 | 24.57 | 24.795 | 24.3 | 1705302 |
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
