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 | -2.51 | -11.9410085633 | 21.02 | 21.02 | 18.32 | 304781 | 19.28338624 | CS |
| 4 | -2.44 | -11.646778043 | 20.95 | 22.34 | 18.32 | 772245 | 20.08576082 | CS |
| 12 | -12.84 | -40.956937799 | 31.35 | 36.295 | 18.32 | 592947 | 23.84465531 | CS |
| 26 | -47.76 | -72.068809416 | 66.27 | 66.78 | 18.32 | 482235 | 32.25256819 | CS |
| 52 | -73.73 | -79.9327840416 | 92.24 | 109.52 | 18.32 | 333554 | 45.24663543 | CS |
| 156 | -262.7 | -93.4177305217 | 281.21 | 295.375 | 18.32 | 214474 | 94.15075638 | CS |
| 260 | -103.49 | -84.8278688525 | 122 | 336.99 | 18.32 | 226480 | 109.71350295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 18.51 | -0.18 | -0.96 | 18.8 | 18.91 | 18.32 | 335765 |
| 1720219200 | 18.69 | -1.08 | -5.46 | 19.64 | 19.74 | 18.66 | 389521 |
| 1720040640 | 19.77 | -0.71 | -3.47 | 20.64 | 20.68 | 19.75 | 141012 |
| 1719960000 | 20.48 | -0.55 | -2.62 | 21.02 | 21.02 | 20.06 | 352824 |
| 1719873600 | 21.03 | -0.09 | -0.43 | 21.79 | 22.21 | 20.68 | 402494 |
| 1719614400 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1719528000 | 21.12 | 1.12 | 5.60 | 19.99 | 21.27 | 19.99 | 609169 |
| 1719441600 | 20 | 0.51 | 2.62 | 19.35 | 20.14 | 19.25 | 684756 |
| 1719355200 | 19.49 | -0.11 | -0.56 | 19.4 | 19.66 | 18.81 | 533410 |
| 1719268800 | 19.6 | -0.43 | -2.15 | 20.12 | 20.5051 | 19.53 | 590520 |
| 1719009600 | 20.03 | -0.53 | -2.58 | 20.56 | 21.18 | 20.01 | 5336403 |
| 1718923200 | 20.56 | 0.95 | 4.84 | 19.44 | 20.62 | 19.42 | 625184 |
| 1718750400 | 19.61 | -0.37 | -1.85 | 19.99 | 20.1 | 19.51 | 530204 |
| 1718664000 | 19.98 | 0.27 | 1.37 | 19.58 | 19.99 | 19.395 | 528619 |
| 1718404800 | 19.71 | -0.43 | -2.14 | 19.97 | 20.06 | 19.33 | 525893 |
| 1718318400 | 20.14 | -0.58 | -2.80 | 20.7 | 20.83 | 19.87 | 456562 |
| 1718232000 | 20.72 | -0.76 | -3.54 | 22.02 | 22.34 | 20.615 | 526764 |
| 1718145600 | 21.48 | 0.43 | 2.04 | 20.95 | 21.71 | 20.5501 | 559059 |
| 1718059200 | 21.05 | -0.41 | -1.91 | 20.67 | 21.32 | 20.04 | 1005674 |
| 1717800000 | 21.46 | -0.39 | -1.78 | 21.86 | 22.4644 | 21.3 | 520162 |
| 1717713600 | 21.85 | -0.17 | -0.77 | 21.88 | 22.3003 | 21.66 | 459654 |
| 1717627200 | 22.02 | -1.95 | -8.14 | 20.71 | 22.13 | 19.9002 | 1142775 |
| 1717540800 | 23.97 | -1.03 | -4.12 | 24.79 | 24.9886 | 23.625 | 512146 |
| 1717454400 | 25 | -0.74 | -2.87 | 25.89 | 26.07 | 24.68 | 367670 |
| 1717195200 | 25.74 | -0.36 | -1.38 | 26.36 | 26.53 | 24.83 | 742259 |
| 1717108800 | 26.1 | 0.96 | 3.82 | 25.56 | 26.12 | 24.85 | 482481 |
| 1717022400 | 25.14 | 0.34 | 1.37 | 24.73 | 25.2 | 24.11 | 483522 |
| 1716936000 | 24.8 | 1.97 | 8.63 | 22.99 | 24.94 | 22.7 | 518780 |
| 1716590400 | 22.83 | 0.07 | 0.31 | 22.9 | 23.18 | 22.35 | 428669 |
| 1716504000 | 22.76 | -1.77 | -7.22 | 24.43 | 24.43 | 22.68 | 415082 |
| 1716417600 | 24.53 | 0.14 | 0.57 | 24.35 | 25.18 | 24.09 | 375659 |
| 1716331200 | 24.39 | -0.04 | -0.16 | 24.36 | 24.789 | 24 | 490067 |
| 1716244800 | 24.43 | -0.57 | -2.28 | 24.83 | 24.99 | 23.78 | 457993 |
| 1715985600 | 25 | -0.36 | -1.42 | 25.36 | 25.564 | 24.8707 | 285328 |
| 1715899200 | 25.36 | 0 | 0.00 | 25.77 | 26 | 24.83 | 332881 |
| 1715812800 | 25.36 | -1.08 | -4.08 | 26.83 | 26.89 | 24.63 | 546578 |
| 1715726400 | 26.44 | 1.09 | 4.30 | 26.04 | 27.16 | 25.875 | 496551 |
| 1715640000 | 25.35 | 0.36 | 1.44 | 25.24 | 27.15 | 25 | 453364 |
| 1715380800 | 24.99 | -0.73 | -2.84 | 25.62 | 25.65 | 24.67 | 275092 |
| 1715294400 | 25.72 | 0.76 | 3.04 | 24.94 | 25.79 | 24.87 | 338248 |
| 1715208000 | 24.96 | -0.55 | -2.16 | 25.15 | 25.51 | 24.7618 | 336907 |
| 1715121600 | 25.51 | 0.33 | 1.31 | 25.35 | 25.64 | 24.58 | 512077 |
| 1715035200 | 25.18 | -1.51 | -5.66 | 27 | 27.18 | 24.98 | 569100 |
| 1714776000 | 26.69 | 0.76 | 2.93 | 26.29 | 26.81 | 25.36 | 455961 |
| 1714689600 | 25.93 | -0.43 | -1.63 | 26.89 | 28.44 | 25.82 | 652213 |
| 1714603200 | 26.36 | -1.17 | -4.25 | 27.36 | 27.41 | 25.92 | 980765 |
| 1714516800 | 27.53 | -7.98 | -22.47 | 26.86 | 29.63 | 26.02 | 1871051 |
| 1714430400 | 35.51 | 1.8 | 5.34 | 34 | 36.295 | 33.965 | 675467 |
| 1714171200 | 33.71 | 0.21 | 0.63 | 33.42 | 33.95 | 33.06 | 331725 |
| 1714084800 | 33.5 | -0.07 | -0.21 | 33.24 | 33.89 | 33.03 | 323644 |
| 1713998400 | 33.57 | 0.15 | 0.45 | 33.42 | 33.81 | 32.65 | 218387 |
| 1713912000 | 33.42 | 0.82 | 2.52 | 32.34 | 33.63 | 32.2933 | 288664 |
| 1713825600 | 32.6 | 0.16 | 0.49 | 32.549999 | 32.75 | 31.881 | 285196 |
| 1713566400 | 32.439999 | -0.03 | -0.09 | 32.259999 | 32.994999 | 32.11 | 288482 |
| 1713480000 | 32.47 | 0.59 | 1.85 | 32.049999 | 32.655 | 31.7 | 304151 |
| 1713393600 | 31.88 | -0.37 | -1.15 | 32.78 | 33.52 | 31.7414 | 363682 |
| 1713307200 | 32.25 | 0.9 | 2.87 | 31.35 | 32.325 | 31.01 | 488756 |
| 1713220800 | 31.35 | -0.16 | -0.51 | 31.38 | 32.03 | 30.96 | 389301 |
| 1712961600 | 31.51 | -0.43 | -1.35 | 31.74 | 32.35 | 30.95 | 433056 |
| 1712875200 | 31.94 | 0.05 | 0.16 | 32.15 | 32.729999 | 31.68 | 334749 |
| 1712788800 | 31.89 | -2.16 | -6.34 | 33.09 | 33.49 | 31.605 | 327849 |
| 1712702400 | 34.05 | 0.91 | 2.75 | 33.17 | 34.925 | 33.13 | 335818 |
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
