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 | -0.07 | -0.49365303244 | 14.18 | 14.22 | 14.05 | 10996 | 14.11940468 | CS |
| 4 | -0.02 | -0.141542816702 | 14.13 | 14.48 | 14.0248 | 19296 | 14.19522309 | CS |
| 12 | 0.58 | 4.28677014043 | 13.53 | 14.48 | 13.37 | 25212 | 13.89551693 | CS |
| 26 | 0.57 | 4.20974889217 | 13.54 | 14.48 | 13.2 | 20277 | 13.7111072 | CS |
| 52 | 1.56 | 12.4302788845 | 12.55 | 14.48 | 12.33 | 22494 | 13.32293512 | CS |
| 156 | -4.47 | -24.0581270183 | 18.58 | 19.6011 | 11.6323 | 21126 | 13.83562389 | CS |
| 260 | -2.99 | -17.485380117 | 17.1 | 19.6011 | 8.9418 | 20533 | 14.87465375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 14.11 | -0.03 | -0.21 | 14.19 | 14.19 | 14.085 | 8712 |
| 1730414400 | 14.14 | 0.02 | 0.14 | 14.13 | 14.1988 | 14.1147 | 3125 |
| 1730328000 | 14.12 | 0.05 | 0.36 | 14.1 | 14.1239 | 14.05 | 15988 |
| 1730241600 | 14.07 | -0.11 | -0.78 | 14.12 | 14.1566 | 14.07 | 14885 |
| 1730155200 | 14.18 | 0.05 | 0.35 | 14.18 | 14.22 | 14.1114 | 12269 |
| 1729896000 | 14.13 | 0.01 | 0.09 | 14.15 | 14.4 | 14.11 | 21204 |
| 1729809600 | 14.1179 | -0.1 | -0.72 | 14.26 | 14.3313 | 14.0248 | 24015 |
| 1729723200 | 14.22 | -0.01 | -0.07 | 14.25 | 14.25 | 14.21 | 16960 |
| 1729636800 | 14.23 | 0.03 | 0.21 | 14.19 | 14.25 | 14.19 | 20463 |
| 1729550400 | 14.2 | -0.01 | -0.07 | 14.21 | 14.235 | 14.19 | 9761 |
| 1729291200 | 14.21 | 0.01 | 0.07 | 14.24 | 14.2693 | 14.19 | 8892 |
| 1729204800 | 14.2 | -0.02 | -0.14 | 14.22 | 14.235 | 14.17 | 10509 |
| 1729118400 | 14.22 | 0.06 | 0.42 | 14.24 | 14.245 | 14.17 | 12761 |
| 1729032000 | 14.16 | -0.03 | -0.18 | 14.23 | 14.2563 | 14.1389 | 47585 |
| 1728945600 | 14.185 | -0.06 | -0.39 | 14.3 | 14.3 | 14.16 | 10219 |
| 1728686400 | 14.24 | -0.12 | -0.84 | 14.35 | 14.4293 | 14.2101 | 44904 |
| 1728600000 | 14.36 | 0.03 | 0.21 | 14.32 | 14.48 | 14.32 | 23789 |
| 1728513600 | 14.33 | 0.13 | 0.92 | 14.23 | 14.36 | 14.2177 | 27239 |
| 1728427200 | 14.2 | 0.05 | 0.35 | 14.19 | 14.2 | 14.15 | 5827 |
| 1728340800 | 14.15 | 0.05 | 0.35 | 14.13 | 14.1999 | 14.13 | 46811 |
| 1728081600 | 14.1 | -0.02 | -0.16 | 14.16 | 14.18 | 14.09 | 78691 |
| 1727995200 | 14.1225 | 0.02 | 0.13 | 14.1 | 14.17 | 14.06 | 55226 |
| 1727908800 | 14.1045 | 0.02 | 0.17 | 14.06 | 14.13 | 14.06 | 48779 |
| 1727822400 | 14.08 | 0.02 | 0.14 | 14.11 | 14.11 | 14.0001 | 13999 |
| 1727736000 | 14.06 | 0.05 | 0.36 | 14.1 | 14.15 | 14 | 36796 |
| 1727476800 | 14.01 | 0.15 | 1.08 | 13.93 | 14.04 | 13.87 | 25381 |
| 1727390400 | 13.86 | 0.01 | 0.07 | 13.88 | 13.88 | 13.8 | 19346 |
| 1727304000 | 13.85 | 0.06 | 0.44 | 13.77 | 13.87 | 13.77 | 11397 |
| 1727217600 | 13.79 | 0.03 | 0.20 | 13.81 | 13.8399 | 13.76 | 13464 |
| 1727131200 | 13.763 | -0.03 | -0.20 | 13.78 | 13.8 | 13.75 | 19195 |
| 1726872000 | 13.79 | 0.03 | 0.22 | 13.79 | 13.8 | 13.725 | 13690 |
| 1726785600 | 13.76 | 0.02 | 0.15 | 13.82 | 13.8208 | 13.7401 | 11668 |
| 1726699200 | 13.74 | 0.05 | 0.37 | 13.76 | 13.8095 | 13.6968 | 15467 |
| 1726612800 | 13.69 | -0.01 | -0.07 | 13.75 | 13.785 | 13.64 | 9423 |
| 1726526400 | 13.7 | 0.01 | 0.07 | 13.75 | 13.755 | 13.68 | 31428 |
| 1726267200 | 13.69 | -0.26 | -1.86 | 13.7 | 13.7 | 13.61 | 21677 |
| 1726180800 | 13.95 | 0.09 | 0.65 | 13.89 | 13.95 | 13.8701 | 17433 |
| 1726094400 | 13.86 | -0.03 | -0.22 | 13.85 | 13.91 | 13.77 | 23313 |
| 1726008000 | 13.89 | 0.03 | 0.22 | 13.82 | 13.91 | 13.79 | 13639 |
| 1725921600 | 13.86 | 0.02 | 0.14 | 13.83 | 13.93 | 13.81 | 30471 |
| 1725662400 | 13.84 | 0 | 0.00 | 13.84 | 13.89 | 13.78 | 90002 |
| 1725576000 | 13.84 | 0.06 | 0.44 | 13.78 | 13.92 | 13.71 | 83928 |
| 1725489600 | 13.78 | 0.13 | 0.95 | 13.71 | 13.8 | 13.7 | 28053 |
| 1725403200 | 13.65 | -0.06 | -0.44 | 13.64 | 13.7 | 13.56 | 34188 |
| 1725057600 | 13.71 | 0.03 | 0.22 | 13.62 | 13.75 | 13.615 | 30018 |
| 1724971200 | 13.68 | 0 | 0.00 | 13.67 | 13.7199 | 13.62 | 38716 |
| 1724884800 | 13.68 | -0.02 | -0.15 | 13.65 | 13.6922 | 13.62 | 17819 |
| 1724798400 | 13.7 | 0.1 | 0.74 | 13.63 | 13.7 | 13.62 | 35758 |
| 1724712000 | 13.6 | 0.01 | 0.07 | 13.61 | 13.66 | 13.6 | 10175 |
| 1724452800 | 13.59 | 0.02 | 0.15 | 13.58 | 13.63 | 13.53 | 16307 |
| 1724366400 | 13.57 | 0.04 | 0.30 | 13.56 | 13.57 | 13.525 | 32793 |
| 1724280000 | 13.53 | 0.07 | 0.52 | 13.46 | 13.5542 | 13.46 | 25810 |
| 1724193600 | 13.46 | 0 | 0.00 | 13.47 | 13.506 | 13.46 | 21711 |
| 1724107200 | 13.46 | -0.07 | -0.52 | 13.51 | 13.51 | 13.41 | 13095 |
| 1723848000 | 13.53 | 0.08 | 0.63 | 13.43 | 13.53 | 13.43 | 16852 |
| 1723761600 | 13.445 | 0.03 | 0.19 | 13.43 | 13.46 | 13.41 | 2028 |
| 1723675200 | 13.42 | 0.02 | 0.15 | 13.43 | 13.44 | 13.37 | 21405 |
| 1723588800 | 13.4 | -0.11 | -0.81 | 13.52 | 13.54 | 13.375 | 67154 |
| 1723502400 | 13.51 | -0.01 | -0.07 | 13.53 | 13.53 | 13.49 | 5268 |
| 1723243200 | 13.5199 | 0.04 | 0.30 | 13.49 | 13.5199 | 13.43 | 21879 |
| 1723156800 | 13.48 | 0.05 | 0.37 | 13.45 | 13.5 | 13.4 | 14103 |
| 1723070400 | 13.43 | 0.04 | 0.30 | 13.5 | 13.5 | 13.4 | 8162 |
| 1722984000 | 13.39 | 0.08 | 0.60 | 13.34 | 13.41 | 13.272 | 11668 |
| 1722897600 | 13.31 | -0.28 | -2.02 | 13.47 | 13.47 | 13.29 | 9089 |
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
