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 | 0.57 | 3.6398467433 | 15.66 | 16.53 | 15.38 | 1921188 | 16.02838038 | CS |
| 4 | 1.56 | 10.6339468303 | 14.67 | 16.53 | 14.44 | 1536517 | 15.32302977 | CS |
| 12 | 0.36 | 2.26843100189 | 15.87 | 16.89 | 12.99 | 1960516 | 15.03144968 | CS |
| 26 | 0.41 | 2.59165613148 | 15.82 | 17.69 | 12.99 | 1962767 | 15.79782832 | CS |
| 52 | 3.69 | 29.4258373206 | 12.54 | 17.69 | 9.21 | 1827988 | 14.2556497 | CS |
| 156 | -0.86 | -5.0321825629 | 17.09 | 22.88 | 7.4 | 2357245 | 13.63530005 | CS |
| 260 | -16.06 | -49.736760607 | 32.29 | 34.13 | 4.81 | 3571167 | 13.54745917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 16.1 | -0.07 | -0.43 | 16.07 | 16.26 | 15.87 | 1485932 |
| 1721342400 | 16.17 | 0.17 | 1.06 | 15.9 | 16.53 | 15.865 | 2027575 |
| 1721256000 | 16 | -0.11 | -0.68 | 16.149999 | 16.45 | 15.96 | 2607404 |
| 1721169600 | 16.11 | 0.44 | 2.81 | 15.86 | 16.2 | 15.775 | 2050843 |
| 1721083200 | 15.67 | 0.21 | 1.36 | 15.66 | 15.73 | 15.38 | 1368148 |
| 1720824000 | 15.46 | -0.04 | -0.26 | 15.71 | 15.88 | 15.37 | 1913830 |
| 1720737600 | 15.5 | 0.28 | 1.84 | 15.5 | 15.85 | 15.415 | 1736011 |
| 1720651200 | 15.22 | 0.35 | 2.35 | 14.99 | 15.32 | 14.8534 | 1487235 |
| 1720564800 | 14.87 | 0.02 | 0.13 | 14.74 | 15.025 | 14.67 | 596696 |
| 1720478400 | 14.85 | 0.26 | 1.78 | 14.71 | 14.86 | 14.6 | 971691 |
| 1720219200 | 14.59 | -0.36 | -2.41 | 14.85 | 14.9 | 14.52 | 1230172 |
| 1720040640 | 14.95 | 0.34 | 2.33 | 14.72 | 15.03 | 14.64 | 852354 |
| 1719960000 | 14.61 | -0.04 | -0.27 | 14.69 | 14.965 | 14.44 | 2345712 |
| 1719873600 | 14.65 | -0.79 | -5.12 | 15.33 | 15.365 | 14.62 | 2192235 |
| 1719614400 | 15.44 | 0.29 | 1.91 | 15.29 | 15.495 | 15.13 | 3867154 |
| 1719528000 | 15.15 | 0.35 | 2.36 | 14.88 | 15.19 | 14.74 | 1105086 |
| 1719441600 | 14.8 | 0.2 | 1.37 | 14.49 | 14.83 | 14.49 | 1378716 |
| 1719355200 | 14.6 | -0.28 | -1.88 | 14.84 | 14.885 | 14.445 | 870520 |
| 1719268800 | 14.88 | 0.21 | 1.43 | 14.67 | 15.06 | 14.6 | 1282143 |
| 1719009600 | 14.67 | -0.21 | -1.41 | 14.87 | 15.01 | 14.52 | 3803655 |
| 1718923200 | 14.88 | 0.07 | 0.47 | 14.73 | 15.055 | 14.71 | 2209324 |
| 1718750400 | 14.81 | 0.34 | 2.35 | 14.49 | 14.915 | 14.42 | 1956953 |
| 1718664000 | 14.47 | -0.01 | -0.07 | 14.33 | 14.535 | 14.205 | 1256357 |
| 1718404800 | 14.48 | -0.35 | -2.36 | 14.6 | 14.75 | 14.44 | 1288180 |
| 1718318400 | 14.83 | 0.02 | 0.14 | 14.79 | 14.985 | 14.65 | 947747 |
| 1718232000 | 14.81 | 0.19 | 1.30 | 15.57 | 15.71 | 14.725 | 2001518 |
| 1718145600 | 14.62 | -0.12 | -0.81 | 14.62 | 14.79 | 14.52 | 1973227 |
| 1718059200 | 14.74 | -0.18 | -1.21 | 14.66 | 14.88 | 14.66 | 993688 |
| 1717800000 | 14.92 | -0.25 | -1.65 | 14.86 | 15.065 | 14.75 | 1164298 |
| 1717713600 | 15.17 | -0.32 | -2.07 | 15.34 | 15.53 | 15.15 | 907237 |
| 1717627200 | 15.49 | 0.29 | 1.91 | 15.32 | 15.52 | 15 | 2233703 |
| 1717540800 | 15.2 | -0.06 | -0.39 | 15.18 | 15.335 | 15.09 | 1238727 |
| 1717454400 | 15.26 | 0.14 | 0.93 | 15.31 | 15.5 | 15.14 | 1901503 |
| 1717195200 | 15.12 | 0.29 | 1.96 | 14.87 | 15.15 | 14.81 | 1824695 |
| 1717108800 | 14.83 | 0.35 | 2.42 | 14.63 | 14.895 | 14.555 | 825523 |
| 1717022400 | 14.48 | -0.25 | -1.70 | 14.55 | 14.64 | 14.35 | 1674192 |
| 1716936000 | 14.73 | -0.23 | -1.54 | 15.11 | 15.21 | 14.725 | 803127 |
| 1716590400 | 14.96 | 0.06 | 0.40 | 15.09 | 15.17 | 14.81 | 1349229 |
| 1716504000 | 14.9 | -0.28 | -1.84 | 15.26 | 15.33 | 14.8 | 2150499 |
| 1716417600 | 15.18 | -0.46 | -2.94 | 15.58 | 15.66 | 15.12 | 1516288 |
| 1716331200 | 15.64 | 0.42 | 2.76 | 15.22 | 15.72 | 15.15 | 1436051 |
| 1716244800 | 15.22 | -0.32 | -2.06 | 15.5 | 15.63 | 15.2 | 1258639 |
| 1715985600 | 15.54 | -0.53 | -3.30 | 15.75 | 15.87 | 15.42 | 1792775 |
| 1715899200 | 16.07 | 0.14 | 0.88 | 15.98 | 16.217099 | 15.98 | 2181243 |
| 1715812800 | 15.93 | -0.57 | -3.45 | 16.85 | 16.89 | 15.78 | 3223078 |
| 1715726400 | 16.5 | 0.99 | 6.38 | 15.75 | 16.524999 | 15.65 | 2781346 |
| 1715640000 | 15.51 | 0.23 | 1.51 | 15.45 | 15.69 | 15.28 | 1416461 |
| 1715380800 | 15.28 | -0.21 | -1.36 | 15.74 | 15.74 | 15.215 | 1508298 |
| 1715294400 | 15.49 | -0.35 | -2.21 | 15.97 | 16.14 | 15.38 | 3457154 |
| 1715208000 | 15.84 | 0.59 | 3.87 | 15.11 | 15.85 | 15.06 | 4300174 |
| 1715121600 | 15.25 | 0.57 | 3.88 | 14.79 | 15.41 | 14.7 | 3765939 |
| 1715035200 | 14.68 | 0.39 | 2.73 | 14.5 | 14.725 | 14.21 | 2401874 |
| 1714776000 | 14.29 | 0.49 | 3.55 | 14.2 | 14.31 | 13.86 | 2275447 |
| 1714689600 | 13.8 | 0.34 | 2.53 | 13.72 | 13.845 | 13.485 | 2381999 |
| 1714603200 | 13.46 | -0.3 | -2.18 | 13.26 | 13.78 | 12.99 | 4945874 |
| 1714516800 | 13.76 | -2.25 | -14.05 | 15.3 | 15.435 | 13.67 | 7388007 |
| 1714430400 | 16.01 | 0.34 | 2.17 | 15.87 | 16.059999 | 15.7 | 1377141 |
| 1714171200 | 15.67 | 0.29 | 1.89 | 15.4 | 15.765 | 15.37 | 1111401 |
| 1714084800 | 15.38 | -0.26 | -1.66 | 15.3799 | 15.515 | 15.164 | 1211062 |
| 1713998400 | 15.64 | -0.5 | -3.10 | 16.03 | 16.11 | 15.56 | 1505602 |
| 1713912000 | 16.14 | 0.45 | 2.87 | 15.7 | 16.39 | 15.67 | 1368969 |
| 1713825600 | 15.69 | 0.4 | 2.62 | 15.47 | 15.765 | 15.275 | 1043980 |
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
