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 | 1.1 | 4.63939266132 | 23.71 | 25.0795 | 22.75 | 701625 | 23.71771604 | CS |
| 4 | 7.51 | 43.4104046243 | 17.3 | 25.3 | 17.12 | 1975645 | 23.16070519 | CS |
| 12 | 7.12 | 40.248728095 | 17.69 | 25.3 | 14.98 | 2224006 | 19.82952796 | CS |
| 26 | 4.62 | 22.882615156 | 20.19 | 25.3 | 12.51 | 2170536 | 17.77388583 | CS |
| 52 | 5.05 | 25.5566801619 | 19.76 | 25.5 | 12.51 | 1848126 | 18.92994712 | CS |
| 156 | 14.9 | 150.353178607 | 9.91 | 29.92 | 4.45 | 1387154 | 17.34889843 | CS |
| 260 | 2.81 | 12.7727272727 | 22 | 35.21 | 4.45 | 1232115 | 18.17037828 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 24.81 | 0.67 | 2.78 | 24.96 | 25.0795 | 24.69 | 732633 |
| 1734997200 | 24.14 | 0.8 | 3.43 | 23.94 | 24.26 | 23.55 | 608302 |
| 1734738000 | 23.34 | 0 | 0.00 | 22.805 | 23.78 | 22.805 | 492419 |
| 1734651600 | 23.34 | -0.25 | -1.06 | 23.5 | 23.675 | 23.19 | 1012024 |
| 1734565200 | 23.59 | -0.59 | -2.44 | 23.7 | 24.28 | 23.415 | 521245 |
| 1734478800 | 24.18 | -0.63 | -2.54 | 23.69 | 24.21 | 23.52 | 810480 |
| 1734392400 | 24.81 | 0.73 | 3.03 | 24.2 | 24.93 | 24.19 | 1452831 |
| 1734133200 | 24.08 | -0.67 | -2.71 | 24.34 | 24.38 | 23.9 | 510880 |
| 1734046800 | 24.75 | 1.28 | 5.45 | 24.18 | 25.02 | 24.02 | 1565394 |
| 1733960400 | 23.47 | 0.13 | 0.56 | 23.7 | 23.766 | 23.41 | 728272 |
| 1733874000 | 23.34 | -1.37 | -5.54 | 23.59 | 23.76 | 22.94 | 1148923 |
| 1733787600 | 24.71 | 0.53 | 2.19 | 24.97 | 25.3 | 24.505 | 2950151 |
| 1733528400 | 24.18 | -0.44 | -1.79 | 24.2707 | 24.47 | 23.885 | 1136519 |
| 1733442000 | 24.62 | 0.96 | 4.06 | 24.31 | 24.9 | 24.26 | 2074754 |
| 1733355600 | 23.66 | -1.36 | -5.44 | 24.03 | 24.08 | 23.31 | 2275270 |
| 1733269200 | 25.02 | 2.2 | 9.64 | 22.8 | 25.07 | 22.71 | 5154748 |
| 1733182800 | 22.82 | 2.81 | 14.04 | 23.01 | 23.26 | 22.145 | 8555720 |
| 1732917840 | 20.01 | 1.52 | 8.22 | 19.52 | 20.1 | 18.43 | 2195021 |
| 1732750800 | 18.49 | 1.09 | 6.26 | 18.92 | 19.03 | 18.42 | 2386504 |
| 1732664400 | 17.4 | 0.5 | 2.96 | 17.2 | 17.6 | 17.2 | 1121172 |
| 1732578000 | 16.9 | 0.22 | 1.32 | 16.985 | 17.2075 | 16.73 | 1212388 |
| 1732318800 | 16.68 | -0.31 | -1.82 | 16.43 | 16.76 | 16.43 | 1184816 |
| 1732232400 | 16.99 | -0.71 | -4.01 | 17.16 | 17.25 | 16.7 | 1537403 |
| 1732146000 | 17.7 | 0.12 | 0.68 | 17.59 | 17.94 | 17.47 | 921440 |
| 1732059600 | 17.58 | -0.12 | -0.68 | 17.64 | 17.76 | 17.34 | 920990 |
| 1731973200 | 17.7 | 0.43 | 2.49 | 17.56 | 17.785 | 17.45 | 1024428 |
| 1731714000 | 17.27 | 0.45 | 2.68 | 17.1 | 17.38 | 16.915 | 941753 |
| 1731627600 | 16.82 | -1.14 | -6.35 | 17.33 | 17.46 | 16.66 | 1976031 |
| 1731541200 | 17.96 | 0.26 | 1.47 | 17.97 | 18.25 | 17.92 | 1835427 |
| 1731454800 | 17.7 | -1.35 | -7.09 | 18.2 | 18.23 | 17.59 | 3013659 |
| 1731368400 | 19.05 | -0.28 | -1.45 | 19.28 | 19.46 | 18.55 | 1930095 |
| 1731109200 | 19.33 | -0.52 | -2.62 | 18.88 | 19.488 | 18.87 | 1753574 |
| 1731022800 | 19.85 | 1.5 | 8.17 | 19.5664 | 20.11 | 19.3301 | 2374297 |
| 1730936400 | 18.35 | -0.62 | -3.27 | 17.93 | 18.42 | 17.79 | 1779913 |
| 1730850000 | 18.97 | -0.76 | -3.85 | 19.7792 | 19.81 | 18.75 | 2025636 |
| 1730763600 | 19.73 | 0.08 | 0.41 | 19.66 | 20.38 | 19.63 | 1020539 |
| 1730500800 | 19.65 | -0.27 | -1.36 | 19.8 | 19.992 | 19.521 | 1183185 |
| 1730414400 | 19.92 | -0.25 | -1.24 | 20.43 | 20.47 | 19.52 | 2035217 |
| 1730328000 | 20.17 | 0.89 | 4.62 | 19.51 | 20.62 | 19.45 | 2545892 |
| 1730241600 | 19.28 | 0.04 | 0.21 | 19.83 | 19.83 | 19.18 | 1685869 |
| 1730155200 | 19.24 | 1.83 | 10.51 | 18.84 | 19.35 | 18.79 | 3056777 |
| 1729896000 | 17.41 | -0.64 | -3.55 | 17.63 | 17.68 | 17.22 | 1131968 |
| 1729809600 | 18.05 | 0.06 | 0.33 | 18.09 | 18.15 | 17.76 | 3155106 |
| 1729723200 | 17.99 | 0.4 | 2.27 | 18.3 | 18.48 | 17.8528 | 1992628 |
| 1729636800 | 17.59 | 0.84 | 5.01 | 17.2 | 17.72 | 17.08 | 1587937 |
| 1729550400 | 16.75 | 0.29 | 1.76 | 16.53 | 17.058 | 16.36 | 1657594 |
| 1729291200 | 16.46 | 1.3 | 8.58 | 16.239999 | 16.61 | 15.91 | 2050218 |
| 1729204800 | 15.16 | -1.31 | -7.95 | 15.55 | 15.6 | 14.98 | 3057002 |
| 1729118400 | 16.469999 | -0.38 | -2.26 | 17.05 | 17.06 | 16.399999 | 1692376 |
| 1729032000 | 16.85 | -1.45 | -7.92 | 17.45 | 17.55 | 16.71 | 2632589 |
| 1728945600 | 18.3 | 0.22 | 1.22 | 18.51 | 18.93 | 18.03 | 1949339 |
| 1728686400 | 18.08 | -0.44 | -2.38 | 17.98 | 18.3 | 17.93 | 1914210 |
| 1728600000 | 18.52 | 0.41 | 2.26 | 18.12 | 18.7 | 17.805 | 2147528 |
| 1728513600 | 18.11 | -0.81 | -4.28 | 17.18 | 18.27 | 16.93 | 4012371 |
| 1728427200 | 18.92 | -1.5 | -7.35 | 18.44 | 19.34 | 18.15 | 2759858 |
| 1728340800 | 20.42 | -0.2 | -0.97 | 21.24 | 21.285 | 19.68 | 4303858 |
| 1728081600 | 20.62 | 1.66 | 8.76 | 19.89 | 20.88 | 19.74 | 5797083 |
| 1727995200 | 18.96 | -0.04 | -0.21 | 18.46 | 19.11 | 18.42 | 3197974 |
| 1727908800 | 19 | 0.14 | 0.74 | 19.97 | 20.035 | 18.25 | 6004978 |
| 1727822400 | 18.86 | 1.32 | 7.53 | 17.69 | 18.881 | 17.5 | 3935062 |
| 1727735520 | 17.54 | 0.41 | 2.39 | 19.64 | 19.64 | 17.2 | 8417461 |
| 1727476800 | 17.13 | 1.7 | 11.02 | 16.64 | 17.24 | 15.87 | 6593341 |
| 1727390400 | 15.43 | 1.43 | 10.21 | 15.89 | 16.76 | 15.07 | 9815936 |
| 1727304000 | 14 | 0.6 | 4.48 | 13.9 | 14.53 | 13.72 | 8142219 |
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
