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 | -0.5523 | -2.98745625375 | 18.4873 | 18.5438 | 17.285 | 2412534 | 17.72629159 | CS |
| 4 | 1.4102 | 8.53384004648 | 16.5248 | 18.81 | 16.115 | 2372338 | 17.60773815 | CS |
| 12 | 6.895 | 62.4547101449 | 11.04 | 18.81 | 10.76 | 2582735 | 15.22001988 | CS |
| 26 | 7.105 | 65.6048014774 | 10.83 | 18.81 | 9.11 | 1731003 | 13.77141955 | CS |
| 52 | 7.485 | 71.6267942584 | 10.45 | 18.81 | 9.11 | 1420633 | 12.46468655 | CS |
| 156 | 7.465 | 71.2989493792 | 10.47 | 18.81 | 5.4 | 1329765 | 9.40234068 | CS |
| 260 | 7.545 | 72.6179018287 | 10.39 | 18.81 | 5.4 | 869743 | 9.52464555 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 17.6 | -0.29 | -1.62 | 17.71 | 17.845 | 17.55 | 1298206 |
| 1734738000 | 17.89 | 0.32 | 1.82 | 17.15 | 18.135 | 17.09 | 3836940 |
| 1734651600 | 17.57 | 0.13 | 0.75 | 17.92 | 18.2 | 17.44 | 2493290 |
| 1734565200 | 17.44 | -0.72 | -3.96 | 18.34 | 18.46 | 17.3 | 2909422 |
| 1734478800 | 18.16 | -0.49 | -2.63 | 18.44 | 18.5438 | 17.97 | 1843887 |
| 1734392400 | 18.65 | 0.62 | 3.44 | 18.17 | 18.81 | 18.1162 | 2134546 |
| 1734133200 | 18.03 | 0.28 | 1.58 | 17.67 | 18.1 | 17.67 | 1617212 |
| 1734046800 | 17.75 | -0.03 | -0.17 | 17.79 | 18.215 | 17.71 | 1085507 |
| 1733960400 | 17.78 | -0.04 | -0.22 | 18.04 | 18.09 | 17.595 | 2030843 |
| 1733874000 | 17.82 | -0.41 | -2.25 | 18.02 | 18.19 | 17.42 | 2973005 |
| 1733787600 | 18.23 | 0.11 | 0.61 | 18.09 | 18.41 | 17.93 | 3447821 |
| 1733528400 | 18.12 | 0.09 | 0.50 | 18.02 | 18.285 | 17.76 | 2560458 |
| 1733442000 | 18.03 | 0.96 | 5.62 | 17.56 | 18.665 | 17.19 | 5204525 |
| 1733355600 | 17.07 | 0.13 | 0.77 | 17.31 | 17.35 | 16.94 | 2293545 |
| 1733269200 | 16.94 | 0.49 | 2.98 | 17.04 | 17.09 | 16.5 | 2452464 |
| 1733182800 | 16.45 | -0.42 | -2.49 | 16.93 | 17.09 | 16.44 | 2386341 |
| 1732917840 | 16.87 | 0.59 | 3.62 | 16.35 | 16.91 | 16.254999 | 1455987 |
| 1732750800 | 16.28 | -0.18 | -1.09 | 16.54 | 16.67 | 16.114999 | 1493410 |
| 1732664400 | 16.46 | -0.12 | -0.72 | 16.57 | 16.735 | 16.39 | 2179584 |
| 1732578000 | 16.579999 | -0.2 | -1.19 | 16.92 | 17 | 16.351 | 2170713 |
| 1732318800 | 16.78 | 0.5 | 3.07 | 16.35 | 16.78 | 15.79 | 1676872 |
| 1732232400 | 16.28 | 0.21 | 1.31 | 16.12 | 16.3799 | 15.93 | 1411556 |
| 1732146000 | 16.07 | -0.19 | -1.17 | 16.219999 | 16.44 | 16.015 | 1575040 |
| 1732059600 | 16.26 | 0.58 | 3.70 | 15.55 | 16.504999 | 15.51 | 3648238 |
| 1731973200 | 15.68 | 0.5 | 3.29 | 15.14 | 15.69 | 14.965 | 1953395 |
| 1731714000 | 15.18 | -0.18 | -1.17 | 15.38 | 15.485 | 14.94 | 2261915 |
| 1731627600 | 15.36 | 0.32 | 2.13 | 15.07 | 15.39 | 14.93 | 2498991 |
| 1731541200 | 15.04 | 0.61 | 4.23 | 14.57 | 15.23 | 14.38 | 3216160 |
| 1731454800 | 14.43 | -0.54 | -3.61 | 14.89 | 14.97 | 14.42 | 3541868 |
| 1731368400 | 14.97 | -0.51 | -3.29 | 15.51 | 15.65 | 14.96 | 1743410 |
| 1731109200 | 15.48 | -0.08 | -0.51 | 15.52 | 15.74 | 15.23 | 1676875 |
| 1731022800 | 15.56 | -0.14 | -0.89 | 15.56 | 15.98 | 15.5 | 2096534 |
| 1730936400 | 15.7 | 0.7 | 4.67 | 15.74 | 15.75 | 15.135 | 3684940 |
| 1730850000 | 15 | 0.21 | 1.42 | 14.75 | 15 | 14.65 | 1573556 |
| 1730763600 | 14.79 | 0.14 | 0.96 | 14.5 | 14.84 | 14.3 | 1528644 |
| 1730500800 | 14.65 | -0.15 | -1.01 | 14.8 | 14.93 | 14.535 | 1914416 |
| 1730414400 | 14.8 | 0.05 | 0.34 | 14.98 | 15.17 | 14.5 | 4177064 |
| 1730328000 | 14.75 | 0.68 | 4.83 | 12.87 | 14.98 | 12.7 | 6569529 |
| 1730241600 | 14.07 | -0.14 | -0.99 | 14.16 | 14.2 | 13.94 | 3661312 |
| 1730155200 | 14.21 | -0.15 | -1.04 | 14.48 | 14.57 | 13.985 | 2754854 |
| 1729896000 | 14.36 | 0.19 | 1.34 | 14.31 | 14.48 | 14.17 | 2103284 |
| 1729809600 | 14.17 | 0.08 | 0.57 | 13.87 | 14.235 | 13.87 | 1750867 |
| 1729723200 | 14.09 | 0.06 | 0.43 | 14 | 14.22 | 13.86 | 2417851 |
| 1729636800 | 14.03 | -0.41 | -2.84 | 14.3 | 14.36 | 14 | 1711894 |
| 1729550400 | 14.44 | 0.03 | 0.21 | 14.32 | 14.71 | 14.245 | 2709912 |
| 1729291200 | 14.41 | 0.11 | 0.77 | 14.39 | 14.65 | 14.13 | 3154126 |
| 1729204800 | 14.3 | -0.32 | -2.19 | 14.56 | 14.58 | 14.11 | 3596424 |
| 1729118400 | 14.62 | 0.92 | 6.72 | 14 | 14.795 | 13.95 | 4638454 |
| 1729032000 | 13.7 | 0.12 | 0.88 | 13.66 | 14.065 | 13.63 | 3404717 |
| 1728945600 | 13.58 | 0.23 | 1.72 | 13.37 | 13.67 | 13.15 | 3098567 |
| 1728686400 | 13.35 | 0.49 | 3.81 | 12.79 | 13.35 | 12.715 | 2271834 |
| 1728600000 | 12.86 | -0.19 | -1.46 | 12.81 | 12.89 | 12.51 | 1836654 |
| 1728513600 | 13.05 | 0.39 | 3.08 | 12.69 | 13.39 | 12.42 | 3879361 |
| 1728427200 | 12.66 | 1.09 | 9.42 | 11.6 | 12.82 | 11.485 | 4337113 |
| 1728340800 | 11.57 | 0.53 | 4.80 | 11 | 11.6 | 10.92 | 1663558 |
| 1728081600 | 11.04 | 0.05 | 0.45 | 11 | 11.145 | 10.95 | 2263263 |
| 1727995200 | 10.99 | -0.11 | -0.99 | 11.08 | 11.115 | 10.84 | 5481498 |
| 1727908800 | 11.1 | 0.16 | 1.46 | 10.85 | 11.155 | 10.83 | 1853576 |
| 1727822400 | 10.94 | -0.13 | -1.17 | 11.04 | 11.08 | 10.76 | 945317 |
| 1727736000 | 11.07 | 0.02 | 0.18 | 11 | 11.335 | 10.96 | 2045403 |
| 1727476800 | 11.05 | 0.03 | 0.27 | 11.08 | 11.095 | 10.86 | 1536576 |
| 1727390400 | 11.02 | 0.35 | 3.28 | 11.01 | 11.13 | 10.93 | 1899750 |
| 1727304000 | 10.67 | 0.16 | 1.52 | 10.51 | 10.77 | 10.36 | 2253003 |
| 1727217600 | 10.51 | -0.24 | -2.23 | 10.75 | 10.75 | 10.295 | 1520562 |
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
