We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1157 | 6.38272311213 | 17.48 | 18.52 | 16.77 | 766985 | 17.42060959 | CS |
| 4 | 2.6557 | 16.6606022585 | 15.94 | 18.7 | 14.8745 | 827409 | 16.71705782 | CS |
| 12 | -1.5543 | -7.71364764268 | 20.15 | 23.04 | 14.8745 | 931208 | 18.22690593 | CS |
| 26 | 2.9757 | 19.0505761844 | 15.62 | 23.19 | 14.04 | 1018100 | 18.71506339 | CS |
| 52 | -0.4443 | -2.33350840336 | 19.04 | 23.19 | 12.25 | 1135216 | 16.66551198 | CS |
| 156 | -50.6943 | -73.162505412 | 69.29 | 89.6 | 12.25 | 1214734 | 29.22887708 | CS |
| 260 | -15.2043 | -44.9831360947 | 33.8 | 89.6 | 7.09 | 1225905 | 28.39567772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 18.46 | 0.64 | 3.59 | 18.36 | 18.52 | 17.77 | 658503 |
| 1721947200 | 17.82 | 0.66 | 3.85 | 17.16 | 18.0995 | 17.0977 | 880526 |
| 1721860800 | 17.16 | -0.29 | -1.66 | 17.26 | 17.55 | 17.02 | 587479 |
| 1721774400 | 17.45 | 0.04 | 0.23 | 17.27 | 17.75 | 17.12 | 713139 |
| 1721688000 | 17.41 | 0.24 | 1.40 | 17.3 | 17.49 | 16.77 | 812180 |
| 1721428800 | 17.17 | -0.39 | -2.22 | 17.48 | 17.48 | 16.94 | 841602 |
| 1721342400 | 17.56 | -0.84 | -4.57 | 18.02 | 18.55 | 17.41 | 878433 |
| 1721256000 | 18.4 | 0.07 | 0.38 | 18.05 | 18.7 | 18.05 | 1248686 |
| 1721169600 | 18.33 | 1.86 | 11.29 | 16.78 | 18.35 | 16.68 | 1282128 |
| 1721083200 | 16.469999 | 0.29 | 1.79 | 16.239999 | 16.84 | 16.079999 | 816259 |
| 1720824000 | 16.18 | -0.04 | -0.25 | 16.35 | 16.54 | 16.02 | 822532 |
| 1720737600 | 16.219999 | 1.16 | 7.70 | 15.52 | 16.41 | 15.4 | 1274020 |
| 1720651200 | 15.06 | -0.44 | -2.84 | 15.59 | 15.63 | 15.06 | 774868 |
| 1720564800 | 15.5 | 0.35 | 2.31 | 15.1 | 15.53 | 14.8745 | 750271 |
| 1720478400 | 15.15 | -0.23 | -1.50 | 15.59 | 15.74 | 14.99 | 668261 |
| 1720219200 | 15.38 | -0.35 | -2.23 | 15.69 | 15.86 | 15.31 | 733278 |
| 1720040640 | 15.73 | 0.17 | 1.09 | 15.52 | 15.93 | 15.46 | 416598 |
| 1719960000 | 15.56 | 0.12 | 0.78 | 15.48 | 15.63 | 15.16 | 697604 |
| 1719873600 | 15.44 | 0.11 | 0.72 | 15.94 | 16.0595 | 15.29 | 695499 |
| 1719614400 | 15.33 | 0 | 0.00 | 15.33 | 15.33 | 15.33 | 0 |
| 1719528000 | 15.33 | -0.04 | -0.26 | 15.34 | 15.51 | 14.97 | 887757 |
| 1719441600 | 15.37 | -0.63 | -3.94 | 15.98 | 16.21 | 15.36 | 972393 |
| 1719355200 | 16 | -0.05 | -0.31 | 16 | 16.031099 | 15.63 | 954121 |
| 1719268800 | 16.05 | 0.61 | 3.95 | 15.64 | 16.17 | 15.62 | 1014477 |
| 1719009600 | 15.44 | 0.04 | 0.26 | 15.36 | 15.56 | 15.11 | 1331229 |
| 1718923200 | 15.4 | -0.49 | -3.08 | 15.92 | 16.0512 | 15.1 | 1440607 |
| 1718750400 | 15.89 | -0.7 | -4.22 | 16.399999 | 16.55 | 15.7 | 1684077 |
| 1718664000 | 16.59 | -0.25 | -1.48 | 16.75 | 16.87 | 16.379999 | 797358 |
| 1718404800 | 16.84 | -0.85 | -4.80 | 17.41 | 17.41 | 16.8 | 718974 |
| 1718318400 | 17.69 | -0.38 | -2.10 | 18.08 | 18.18 | 17.565 | 982196 |
| 1718232000 | 18.07 | 0.88 | 5.12 | 17.97 | 18.36 | 17.56 | 1359202 |
| 1718145600 | 17.19 | -0.53 | -2.99 | 17.57 | 17.57 | 16.76 | 1073677 |
| 1718059200 | 17.72 | -0.24 | -1.34 | 17.76 | 17.86 | 17.41 | 813593 |
| 1717800000 | 17.96 | 0.02 | 0.11 | 17.59 | 18.02 | 17.465 | 811285 |
| 1717713600 | 17.94 | -0.39 | -2.13 | 18.2 | 18.36 | 17.76 | 971588 |
| 1717627200 | 18.33 | 0.28 | 1.55 | 18.3 | 18.62 | 18.13 | 899820 |
| 1717540800 | 18.05 | -1.21 | -6.28 | 19.11 | 19.2 | 18.02 | 957826 |
| 1717454400 | 19.26 | 0.18 | 0.94 | 19.39 | 19.58 | 19.075 | 618810 |
| 1717195200 | 19.08 | 0.47 | 2.53 | 18.78 | 19.14 | 18.47 | 934985 |
| 1717108800 | 18.61 | -0.42 | -2.21 | 19.15 | 19.29 | 18.57 | 711659 |
| 1717022400 | 19.03 | 0.03 | 0.16 | 18.75 | 19.26 | 18.57 | 968109 |
| 1716936000 | 19 | -0.36 | -1.86 | 19.43 | 19.43 | 18.83 | 833304 |
| 1716590400 | 19.36 | -0.04 | -0.21 | 19.46 | 19.71 | 19.25 | 606279 |
| 1716504000 | 19.4 | -0.1 | -0.51 | 19.46 | 19.63 | 19.25 | 728870 |
| 1716417600 | 19.5 | -1.49 | -7.10 | 20.93 | 20.93 | 19.5 | 878806 |
| 1716331200 | 20.99 | -0.38 | -1.78 | 21.26 | 21.37 | 20.885 | 747989 |
| 1716244800 | 21.37 | -0.63 | -2.86 | 21.94 | 22.09 | 21.35 | 1182214 |
| 1715985600 | 22 | -0.4 | -1.79 | 22.31 | 22.5325 | 21.96 | 601415 |
| 1715899200 | 22.4 | -0.28 | -1.23 | 22.63 | 22.665 | 21.91 | 628513 |
| 1715812800 | 22.68 | -0.08 | -0.35 | 22.95 | 23.04 | 22.27 | 583859 |
| 1715726400 | 22.76 | 0.96 | 4.40 | 22.36 | 22.97 | 22.12 | 951149 |
| 1715640000 | 21.8 | 0.46 | 2.16 | 21.59 | 22.33 | 21.57 | 967718 |
| 1715380800 | 21.34 | -0.32 | -1.48 | 21.6 | 21.655 | 20.83 | 773732 |
| 1715294400 | 21.66 | -0.02 | -0.09 | 22.06 | 22.17 | 21.06 | 1110191 |
| 1715208000 | 21.68 | 0.53 | 2.51 | 20.46 | 21.83 | 19.79 | 1781909 |
| 1715121600 | 21.15 | 0.42 | 2.03 | 20.8 | 21.41 | 20.75 | 2041788 |
| 1715035200 | 20.73 | 1.06 | 5.39 | 19.78 | 20.74 | 19.48 | 1001396 |
| 1714776000 | 19.67 | 0.06 | 0.31 | 20.15 | 20.42 | 19.6 | 931430 |
| 1714689600 | 19.61 | -0.1 | -0.51 | 20.04 | 20.04 | 19.28 | 1043556 |
| 1714603200 | 19.71 | -0.2 | -1.00 | 19.69 | 20.48 | 19.625 | 993420 |
| 1714516800 | 19.91 | -0.33 | -1.63 | 19.91 | 20 | 19.51 | 899285 |
| 1714430400 | 20.24 | 0.43 | 2.17 | 20.18 | 20.74 | 20.05 | 770767 |
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
