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 | 0.44 | 3.2 | 13.75 | 15.77 | 13.67 | 3195422 | 14.77382426 | CS |
| 4 | 0.38 | 2.75162925416 | 13.81 | 15.77 | 13.05 | 3407016 | 13.94920178 | CS |
| 12 | -2.8 | -16.4802825191 | 16.99 | 18.92 | 13.05 | 4322552 | 15.463334 | CS |
| 26 | -1.68 | -10.5860113422 | 15.87 | 23.79 | 13.05 | 3498575 | 16.83022228 | CS |
| 52 | 5.16 | 57.1428571429 | 9.03 | 23.79 | 8.435 | 3464286 | 16.67141483 | CS |
| 156 | 7.31 | 106.25 | 6.88 | 23.79 | 2.05 | 2521038 | 10.89758724 | CS |
| 260 | -21.81 | -60.5833333333 | 36 | 37.05 | 2.05 | 2277565 | 11.89323184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 15.29 | 0.9 | 6.25 | 14.455 | 15.77 | 14.42 | 4374451 |
| 1736293200 | 14.39 | -0.33 | -2.24 | 14.73 | 14.7684 | 13.89 | 2991510 |
| 1736206800 | 14.72 | 0.37 | 2.58 | 14.975 | 15.15 | 14.66 | 3204176 |
| 1735947600 | 14.35 | 0.8 | 5.90 | 13.75 | 14.41 | 13.67 | 2211551 |
| 1735861200 | 13.55 | 0.11 | 0.82 | 13.71 | 13.9 | 13.43 | 2273069 |
| 1735688400 | 13.44 | -0.14 | -1.03 | 13.73 | 14 | 13.17 | 2630811 |
| 1735602000 | 13.58 | -0.22 | -1.59 | 13.5854 | 13.74 | 13.25 | 2490221 |
| 1735342800 | 13.8 | -0.39 | -2.75 | 14.18 | 14.19 | 13.56 | 1961248 |
| 1735256400 | 14.19 | 0.79 | 5.90 | 13.48 | 14.46 | 13.16 | 2952508 |
| 1735077840 | 13.4 | -0.2 | -1.47 | 13.54 | 13.655 | 13.05 | 1434354 |
| 1734997200 | 13.6 | -0.49 | -3.48 | 14.09 | 14.09 | 13.16 | 2474466 |
| 1734738000 | 14.09 | 0.59 | 4.37 | 13.29 | 14.64 | 13.1 | 7798842 |
| 1734651600 | 13.5 | 0.12 | 0.90 | 13.42 | 13.85 | 13.07 | 3645154 |
| 1734565200 | 13.38 | -0.12 | -0.89 | 13.82 | 14.19 | 13.225 | 4792458 |
| 1734478800 | 13.5 | -0.4 | -2.88 | 14.085 | 14.1 | 13.34 | 3111142 |
| 1734392400 | 13.9 | 0.24 | 1.76 | 13.51 | 14.1 | 13.3 | 5388435 |
| 1734133200 | 13.66 | 0.02 | 0.15 | 13.81 | 14.13 | 13.52 | 4184872 |
| 1734046800 | 13.64 | -0.72 | -5.01 | 14.445 | 15 | 13.63 | 4165583 |
| 1733960400 | 14.36 | -0.67 | -4.46 | 15.33 | 15.34 | 14.05 | 4914375 |
| 1733874000 | 15.03 | -1.52 | -9.18 | 15.5705 | 16.16 | 14.94 | 4848736 |
| 1733787600 | 16.55 | 0.94 | 6.02 | 16.12 | 17 | 16.059999 | 3517466 |
| 1733528400 | 15.61 | -0.79 | -4.82 | 16.719999 | 16.7827 | 15.19 | 5710989 |
| 1733442000 | 16.399999 | -0.56 | -3.30 | 17.22 | 17.53 | 16.3 | 2986559 |
| 1733355600 | 16.96 | -1.03 | -5.73 | 18.1529 | 18.1529 | 16.78 | 4486016 |
| 1733269200 | 17.99 | -0.44 | -2.39 | 18.38 | 18.85 | 17.58 | 6077951 |
| 1733182800 | 18.43 | 1.1 | 6.35 | 17.415 | 18.82 | 17.415 | 6267471 |
| 1732917840 | 17.33 | 0.5 | 2.97 | 16.99 | 17.38 | 16.78 | 1149082 |
| 1732750800 | 16.83 | 0.55 | 3.38 | 16.6099 | 17.16 | 16.48 | 1894052 |
| 1732664400 | 16.28 | -0.57 | -3.38 | 16.83 | 17.09 | 16.03 | 2784987 |
| 1732578000 | 16.85 | 0.87 | 5.44 | 16.85 | 17.14 | 15.91 | 3941776 |
| 1732318800 | 15.98 | -0.33 | -2.02 | 16.55 | 16.87 | 15.92 | 5023419 |
| 1732232400 | 16.309999 | -0.69 | -4.06 | 17.1031 | 17.21 | 15.99 | 4652534 |
| 1732146000 | 17 | -1.01 | -5.61 | 18.36 | 18.375 | 16.76 | 4693003 |
| 1732059600 | 18.01 | 2.03 | 12.70 | 17.077184 | 18.2515 | 16.93 | 6718893 |
| 1731973200 | 15.98 | 1.11 | 7.46 | 15.28 | 16.219999 | 14.97 | 5300937 |
| 1731714000 | 14.87 | -0.57 | -3.69 | 15.285 | 15.33 | 14.23 | 6079310 |
| 1731627600 | 15.44 | 1.96 | 14.54 | 15.25 | 16.8 | 14.81 | 9671030 |
| 1731541200 | 13.48 | -0.08 | -0.59 | 13.59 | 14.22 | 13.43 | 4605653 |
| 1731454800 | 13.56 | -0.24 | -1.74 | 13.56 | 14.29 | 13.45 | 4383917 |
| 1731368400 | 13.8 | 0.26 | 1.92 | 13.73 | 13.92 | 13.15 | 4878831 |
| 1731109200 | 13.54 | -0.1 | -0.73 | 13.655 | 14.19 | 13.4 | 4252349 |
| 1731022800 | 13.64 | -1.91 | -12.28 | 14.75 | 14.75 | 13.4495 | 11628691 |
| 1730936400 | 15.55 | -2.79 | -15.21 | 17.015 | 17.56 | 15.245 | 12731551 |
| 1730850000 | 18.34 | 0.25 | 1.38 | 17.705 | 18.39 | 16.195 | 5157817 |
| 1730763600 | 18.09 | 0.44 | 2.49 | 17.69 | 18.92 | 17.69 | 5791901 |
| 1730500800 | 17.65 | 0.85 | 5.06 | 16.99 | 17.66 | 16.774999 | 3841505 |
| 1730414400 | 16.8 | -0.24 | -1.41 | 16.915 | 17.42 | 16.45 | 3257641 |
| 1730328000 | 17.04 | 1.11 | 6.97 | 15.79 | 17.2 | 15.78 | 3525805 |
| 1730241600 | 15.93 | 0.58 | 3.78 | 15.21 | 15.95 | 15.21 | 2451301 |
| 1730155200 | 15.35 | -0.84 | -5.19 | 16.379999 | 16.5 | 15.33 | 3195845 |
| 1729896000 | 16.19 | -1.01 | -5.87 | 17.53 | 17.84 | 16.0301 | 3674413 |
| 1729809600 | 17.2 | 1.26 | 7.90 | 16.079999 | 17.36 | 16.02 | 3891258 |
| 1729723200 | 15.94 | -0.09 | -0.56 | 16.05 | 16.37 | 15.68 | 2182932 |
| 1729636800 | 16.03 | 0.06 | 0.38 | 16.02 | 16.17 | 15.81 | 1916624 |
| 1729550400 | 15.97 | -0.38 | -2.32 | 16.41 | 16.83 | 15.74 | 3600453 |
| 1729291200 | 16.35 | -0.45 | -2.68 | 16.99 | 17.11 | 16.16 | 4290993 |
| 1729204800 | 16.8 | -1 | -5.62 | 17.79 | 17.914 | 16.745 | 2683142 |
| 1729118400 | 17.8 | 0.43 | 2.48 | 17.55 | 17.91 | 17.12 | 2085404 |
| 1729032000 | 17.37 | -0.21 | -1.19 | 17.31 | 17.84 | 16.97 | 2609981 |
| 1728945600 | 17.58 | -0.42 | -2.33 | 18.01 | 18.2 | 17.45 | 2177807 |
| 1728686400 | 18 | 0.66 | 3.81 | 17.32 | 18.125 | 17.21 | 2573634 |
| 1728600000 | 17.34 | -0.84 | -4.62 | 18.12 | 18.17 | 17.28 | 3706596 |
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
