We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -2.31681034483 | 18.56 | 18.62 | 18.07 | 1643358 | 18.36478295 | CS |
| 4 | 0.35 | 1.96850393701 | 17.78 | 18.6587 | 17.72 | 1481379 | 18.27358942 | CS |
| 12 | 0.93 | 5.40697674419 | 17.2 | 18.6587 | 16.16 | 1759557 | 17.63666697 | CS |
| 26 | 3.71 | 25.7281553398 | 14.42 | 18.6587 | 12.775 | 2582005 | 15.86274354 | CS |
| 52 | 3.51 | 24.0082079343 | 14.62 | 18.6587 | 12.445 | 2687795 | 14.74000159 | CS |
| 156 | 5.19 | 40.1081916538 | 12.94 | 18.6587 | 8.14 | 3983604 | 12.38368942 | CS |
| 260 | 6.94 | 62.0196604111 | 11.19 | 18.6587 | 4.26 | 4524303 | 10.86572505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 18.13 | -0.02 | -0.11 | 18.1 | 18.2199 | 18.07 | 1818345 |
| 1722379200 | 18.15 | -0.1 | -0.55 | 18.23 | 18.3 | 18.12 | 1431906 |
| 1722292800 | 18.25 | -0.32 | -1.72 | 18.28 | 18.33 | 18.08 | 1436123 |
| 1722033600 | 18.57 | 0.22 | 1.20 | 18.34 | 18.58 | 18.325 | 2439659 |
| 1721947200 | 18.35 | -0.01 | -0.05 | 18.25 | 18.47 | 18.16 | 1382241 |
| 1721860800 | 18.36 | -0.19 | -1.02 | 18.57 | 18.62 | 18.36 | 1407165 |
| 1721774400 | 18.55 | -0.09 | -0.49 | 18.52 | 18.58 | 18.51 | 1331844 |
| 1721688000 | 18.6412 | 0.37 | 2.03 | 18.55 | 18.65 | 18.455 | 1329766 |
| 1721428800 | 18.27 | -0.15 | -0.81 | 18.275 | 18.385 | 18.265 | 1206604 |
| 1721342400 | 18.42 | -0.09 | -0.49 | 18.57 | 18.6 | 18.36 | 2400661 |
| 1721256000 | 18.51 | 0.22 | 1.20 | 18.52 | 18.61 | 18.47 | 2128327 |
| 1721169600 | 18.29 | 0.19 | 1.05 | 18.15 | 18.31 | 18.1 | 1531818 |
| 1721083200 | 18.1 | -0.14 | -0.77 | 18.21 | 18.22 | 18.08 | 1127949 |
| 1720824000 | 18.24 | 0.12 | 0.66 | 18.22 | 18.315 | 18.18 | 1241328 |
| 1720737600 | 18.12 | 0.03 | 0.17 | 18.16 | 18.195 | 18.07 | 1055846 |
| 1720651200 | 18.09 | 0.2 | 1.12 | 18.04 | 18.1 | 18 | 1243268 |
| 1720564800 | 17.89 | -0.03 | -0.17 | 17.82 | 17.995 | 17.8 | 1273429 |
| 1720478400 | 17.92 | 0.04 | 0.22 | 18.03 | 18.07 | 17.89 | 1181261 |
| 1720219200 | 17.88 | 0.11 | 0.62 | 17.89 | 17.92 | 17.74 | 1420120 |
| 1720040640 | 17.77 | 0.16 | 0.91 | 17.78 | 17.82 | 17.72 | 997435 |
| 1719960000 | 17.61 | 0.03 | 0.17 | 17.52 | 17.61 | 17.44 | 1792809 |
| 1719873600 | 17.58 | 0.44 | 2.57 | 17.67 | 17.68 | 17.5106 | 2840078 |
| 1719614400 | 17.14 | 0.09 | 0.53 | 16.99 | 17.165 | 16.99 | 1736783 |
| 1719528000 | 17.05 | 0.06 | 0.35 | 17.02 | 17.095 | 17 | 1259343 |
| 1719441600 | 16.99 | 0.01 | 0.06 | 16.79 | 17 | 16.78 | 1443803 |
| 1719355200 | 16.98 | -0.04 | -0.24 | 16.93 | 17.0199 | 16.9 | 1625391 |
| 1719268800 | 17.02 | 0.4 | 2.41 | 16.91 | 17.045 | 16.88 | 2211390 |
| 1719009600 | 16.62 | -0.19 | -1.13 | 16.579999 | 16.649999 | 16.45 | 1978971 |
| 1718923200 | 16.81 | -0.14 | -0.83 | 16.68 | 16.885 | 16.66 | 1773889 |
| 1718750400 | 16.95 | -0.06 | -0.35 | 17.13 | 17.18 | 16.935 | 1801595 |
| 1718664000 | 17.01 | 0.61 | 3.72 | 16.84 | 17.04 | 16.735 | 2339201 |
| 1718404800 | 16.399999 | -0.31 | -1.86 | 16.239999 | 16.44 | 16.16 | 2440127 |
| 1718318400 | 16.71 | -0.69 | -3.97 | 17 | 17 | 16.665 | 2750121 |
| 1718232000 | 17.4 | 0.31 | 1.81 | 17.45 | 17.525 | 17.33 | 2283956 |
| 1718145600 | 17.09 | -0.34 | -1.95 | 17.12 | 17.18 | 16.955 | 2480175 |
| 1718059200 | 17.43 | -0.24 | -1.36 | 17.4 | 17.49 | 17.32 | 1265748 |
| 1717800000 | 17.67 | -0.12 | -0.67 | 17.83 | 17.9 | 17.67 | 1854290 |
| 1717713600 | 17.79 | 0.25 | 1.43 | 17.73 | 17.83 | 17.69 | 1611760 |
| 1717627200 | 17.54 | 0.03 | 0.17 | 17.69 | 17.705 | 17.47 | 1694809 |
| 1717540800 | 17.51 | -0.52 | -2.88 | 17.69 | 17.76 | 17.441 | 1560727 |
| 1717454400 | 18.03 | 0.14 | 0.78 | 17.96 | 18.04 | 17.87 | 1941689 |
| 1717195200 | 17.89 | 0.11 | 0.62 | 17.8 | 17.9 | 17.68 | 1947716 |
| 1717108800 | 17.78 | 0.33 | 1.89 | 17.65 | 17.79 | 17.61 | 1885847 |
| 1717022400 | 17.45 | -0.28 | -1.58 | 17.43 | 17.5 | 17.3601 | 1338839 |
| 1716936000 | 17.73 | -0.01 | -0.06 | 17.81 | 17.815 | 17.65 | 1290211 |
| 1716590400 | 17.74 | 0.1 | 0.57 | 17.63 | 17.765 | 17.62 | 1307594 |
| 1716504000 | 17.64 | -0.16 | -0.90 | 17.85 | 17.89 | 17.62 | 1337274 |
| 1716417600 | 17.8 | -0.18 | -1.00 | 17.87 | 17.92 | 17.73 | 1350032 |
| 1716331200 | 17.98 | 0.11 | 0.62 | 17.94 | 18.02 | 17.935 | 1266439 |
| 1716244800 | 17.87 | -0.11 | -0.61 | 18.01 | 18.035 | 17.865 | 1376476 |
| 1715985600 | 17.98 | 0.38 | 2.16 | 17.83 | 18 | 17.7899 | 2188630 |
| 1715899200 | 17.6 | -0.04 | -0.23 | 17.55 | 17.67 | 17.525 | 1598592 |
| 1715812800 | 17.64 | -0.16 | -0.90 | 17.64 | 17.675 | 17.56 | 1973346 |
| 1715726400 | 17.8 | 0.36 | 2.06 | 17.66 | 17.82 | 17.64 | 2083028 |
| 1715640000 | 17.44 | 0.15 | 0.87 | 17.39 | 17.53 | 17.3897 | 2137262 |
| 1715380800 | 17.29 | 0.01 | 0.06 | 17.32 | 17.35 | 17.2505 | 4119069 |
| 1715294400 | 17.28 | -0.04 | -0.23 | 17.3 | 17.34 | 17.2501 | 1787682 |
| 1715208000 | 17.32 | -0.02 | -0.12 | 17.2 | 17.32 | 17.185 | 2260373 |
| 1715121600 | 17.34 | 0.06 | 0.35 | 17.39 | 17.44 | 17.3 | 2597372 |
| 1715035200 | 17.28 | 0.1 | 0.58 | 17.28 | 17.36 | 17.24 | 2365815 |
| 1714776000 | 17.18 | 0.13 | 0.76 | 17.1 | 17.21 | 17.0022 | 4083595 |
| 1714689600 | 17.05 | 1.12 | 7.03 | 16.975 | 17.13 | 16.85 | 5900680 |
| 1714603200 | 15.93 | 0.13 | 0.82 | 15.79 | 16.079999 | 15.77 | 2110352 |
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
