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 | -0.19 | -1.35617416131 | 14.01 | 14.07 | 13.71 | 46302 | 13.77869806 | CS |
| 4 | -0.23 | -1.63701067616 | 14.05 | 14.24 | 13.71 | 47877 | 13.85725358 | CS |
| 12 | -0.17 | -1.2151536812 | 13.99 | 14.38 | 13.71 | 46028 | 14.10379823 | CS |
| 26 | 0.29 | 2.14338507021 | 13.53 | 14.38 | 13.2493 | 37672 | 13.93305471 | CS |
| 52 | 0.64 | 4.85584218513 | 13.18 | 14.38 | 13.05 | 42138 | 13.73614628 | CS |
| 156 | -2.82 | -16.9471153846 | 16.64 | 17.33 | 12.45 | 39607 | 13.90866717 | CS |
| 260 | -2.87 | -17.195925704 | 16.69 | 17.775 | 12.12 | 34695 | 14.61498056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 13.8 | 0.05 | 0.36 | 13.83 | 13.85 | 13.71 | 72414 |
| 1732059600 | 13.75 | -0.04 | -0.29 | 13.7767 | 13.79 | 13.75 | 22177 |
| 1731973200 | 13.79 | 0.08 | 0.58 | 13.73 | 13.85 | 13.73 | 48230 |
| 1731714000 | 13.71 | -0.25 | -1.79 | 13.91 | 13.91 | 13.71 | 68972 |
| 1731627600 | 13.96 | 0.05 | 0.36 | 13.84 | 13.96 | 13.84 | 17195 |
| 1731541200 | 13.91 | -0.01 | -0.07 | 13.92 | 14.01 | 13.881 | 20556 |
| 1731454800 | 13.92 | -0.09 | -0.64 | 14.06 | 14.06 | 13.87 | 28931 |
| 1731368400 | 14.01 | -0.05 | -0.36 | 14.24 | 14.24 | 13.98 | 13992 |
| 1731109200 | 14.06 | 0.02 | 0.14 | 14.03 | 14.12 | 14.03 | 39258 |
| 1731022800 | 14.04 | 0.2 | 1.45 | 13.92 | 14.06 | 13.9 | 27823 |
| 1730936400 | 13.84 | -0.06 | -0.43 | 13.8839 | 13.94 | 13.82 | 33147 |
| 1730850000 | 13.9 | 0.08 | 0.58 | 13.87 | 13.94 | 13.852 | 57130 |
| 1730763600 | 13.82 | 0.05 | 0.36 | 13.77 | 13.91 | 13.77 | 57217 |
| 1730500800 | 13.77 | -0.12 | -0.86 | 13.87 | 13.9599 | 13.77 | 73821 |
| 1730414400 | 13.89 | 0.09 | 0.65 | 13.811 | 13.895 | 13.77 | 74380 |
| 1730328000 | 13.8 | 0 | 0.00 | 13.82 | 13.83 | 13.77 | 50675 |
| 1730241600 | 13.8 | -0.11 | -0.79 | 13.88 | 13.88 | 13.75 | 69841 |
| 1730155200 | 13.91 | -0.02 | -0.14 | 13.93 | 13.945 | 13.9 | 49574 |
| 1729896000 | 13.93 | -0.07 | -0.50 | 13.99 | 14.025 | 13.91 | 65744 |
| 1729809600 | 14 | -0.07 | -0.50 | 14.05 | 14.1039 | 13.96 | 32075 |
| 1729723200 | 14.07 | -0.15 | -1.05 | 14.2 | 14.24 | 14.01 | 47646 |
| 1729636800 | 14.22 | -0.01 | -0.07 | 14.28 | 14.28 | 14.2102 | 18546 |
| 1729550400 | 14.23 | -0.02 | -0.14 | 14.2 | 14.25 | 14.2 | 21533 |
| 1729291200 | 14.25 | -0.04 | -0.28 | 14.28 | 14.3023 | 14.24 | 11543 |
| 1729204800 | 14.29 | 0.03 | 0.21 | 14.26 | 14.3 | 14.2198 | 18941 |
| 1729118400 | 14.26 | -0.03 | -0.20 | 14.31 | 14.31 | 14.22 | 77163 |
| 1729032000 | 14.2891 | -0.02 | -0.15 | 14.24 | 14.305 | 14.24 | 64019 |
| 1728945600 | 14.31 | 0.02 | 0.14 | 14.23 | 14.31 | 14.2199 | 44838 |
| 1728686400 | 14.29 | 0.03 | 0.21 | 14.23 | 14.31 | 14.23 | 17241 |
| 1728600000 | 14.26 | -0.01 | -0.07 | 14.27 | 14.2955 | 14.24 | 13764 |
| 1728513600 | 14.27 | -0.01 | -0.07 | 14.23 | 14.3017 | 14.22 | 13003 |
| 1728427200 | 14.28 | 0 | 0.00 | 14.24 | 14.3 | 14.24 | 12283 |
| 1728340800 | 14.28 | 0.03 | 0.21 | 14.24 | 14.29 | 14.24 | 405311 |
| 1728081600 | 14.25 | -0.01 | -0.07 | 14.255 | 14.26 | 14.2301 | 23808 |
| 1727995200 | 14.26 | -0.07 | -0.49 | 14.28 | 14.33 | 14.23 | 72747 |
| 1727908800 | 14.33 | -0.01 | -0.07 | 14.3 | 14.35 | 14.3 | 65614 |
| 1727822400 | 14.34 | 0.12 | 0.84 | 14.31 | 14.38 | 14.24 | 43772 |
| 1727735520 | 14.22 | 0.05 | 0.35 | 14.13 | 14.27 | 14.13 | 33755 |
| 1727476800 | 14.17 | -0.02 | -0.14 | 14.18 | 14.23 | 14.11 | 78162 |
| 1727390400 | 14.19 | -0.05 | -0.35 | 14.23 | 14.24 | 14.175 | 31196 |
| 1727304000 | 14.24 | -0.03 | -0.21 | 14.3 | 14.3 | 14.2225 | 16259 |
| 1727217600 | 14.27 | 0.02 | 0.14 | 14.26 | 14.3 | 14.15 | 42376 |
| 1727131200 | 14.25 | -0.01 | -0.07 | 14.22 | 14.28 | 14.22 | 21486 |
| 1726872000 | 14.26 | -0.02 | -0.14 | 14.29 | 14.2989 | 14.2 | 29782 |
| 1726785600 | 14.28 | 0.02 | 0.14 | 14.3 | 14.3 | 14.25 | 54156 |
| 1726699200 | 14.26 | 0.01 | 0.07 | 14.22 | 14.27 | 14.17 | 61111 |
| 1726612800 | 14.25 | -0.01 | -0.07 | 14.26 | 14.28 | 14.22 | 34060 |
| 1726526400 | 14.26 | -0.05 | -0.35 | 14.31 | 14.36 | 14.2 | 44043 |
| 1726267200 | 14.31 | -0.01 | -0.07 | 14.3 | 14.38 | 14.3 | 50597 |
| 1726180800 | 14.32 | 0.11 | 0.77 | 14.25 | 14.32 | 14.25 | 24259 |
| 1726094400 | 14.21 | 0.03 | 0.21 | 14.2 | 14.26 | 14.2 | 16412 |
| 1726008000 | 14.18 | 0 | 0.00 | 14.19 | 14.19 | 14.1639 | 13520 |
| 1725921600 | 14.18 | 0.05 | 0.35 | 14.13 | 14.18 | 14.1 | 14918 |
| 1725662400 | 14.13 | 0.05 | 0.36 | 14.08 | 14.15 | 14.08 | 9109 |
| 1725576000 | 14.08 | 0.03 | 0.21 | 14.08 | 14.14 | 14.04 | 42638 |
| 1725489600 | 14.05 | -0.02 | -0.14 | 14.03 | 14.1652 | 14.02 | 58121 |
| 1725403200 | 14.07 | 0.05 | 0.36 | 14.07 | 14.11 | 14.02 | 42616 |
| 1725057600 | 14.02 | 0.01 | 0.07 | 13.99 | 14.06 | 13.99 | 21991 |
| 1724971200 | 14.01 | 0.02 | 0.14 | 13.99 | 14.05 | 13.99 | 19948 |
| 1724884800 | 13.99 | -0.06 | -0.43 | 14.05 | 14.1 | 13.99 | 27187 |
| 1724798400 | 14.05 | -0.03 | -0.21 | 14.07 | 14.09 | 14.05 | 11882 |
| 1724712000 | 14.08 | 0 | 0.00 | 14.1 | 14.1 | 14.0581 | 26407 |
| 1724452800 | 14.08 | 0.05 | 0.35 | 14.04 | 14.1099 | 14.04 | 17974 |
| 1724366400 | 14.0303 | 0.02 | 0.14 | 14 | 14.05 | 13.9952 | 23931 |
| 1724280000 | 14.01 | 0.02 | 0.14 | 13.99 | 14.0244 | 13.99 | 13237 |
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
