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 | 7.19 | 30.8054841474 | 23.34 | 31.56 | 23.34 | 3220403 | 29.02505263 | CS |
| 4 | 5.37 | 21.3434022258 | 25.16 | 31.56 | 21.58 | 1773464 | 26.84303082 | CS |
| 12 | 6.22 | 25.5861785274 | 24.31 | 31.56 | 18.8 | 1455052 | 24.0731209 | CS |
| 26 | 15.21 | 99.2819843342 | 15.32 | 31.56 | 14.9 | 1313894 | 23.10194082 | CS |
| 52 | 18.13 | 146.209677419 | 12.4 | 31.56 | 10.11 | 809295 | 21.35953316 | CS |
| 156 | 18.52 | 154.204829309 | 12.01 | 31.56 | 10.11 | 803595 | 21.35043852 | CS |
| 260 | 18.52 | 154.204829309 | 12.01 | 31.56 | 10.11 | 803595 | 21.35043852 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 30.53 | -0.1 | -0.33 | 31 | 31.2 | 28.95 | 2647796 |
| 1739490000 | 30.63 | 6.16 | 25.17 | 29.5 | 31.56 | 28.37 | 6782546 |
| 1739403600 | 24.47 | -0.37 | -1.49 | 24.69 | 25.24 | 23.93 | 1153202 |
| 1739317200 | 24.84 | 1.7 | 7.35 | 23.34 | 25.5 | 23.34 | 2298066 |
| 1739230800 | 23.14 | 1.19 | 5.42 | 22.33 | 23.35 | 21.8525 | 1148233 |
| 1738971600 | 21.95 | -0.64 | -2.83 | 22.53 | 22.91 | 21.89 | 1063801 |
| 1738885200 | 22.59 | -0.42 | -1.83 | 23.01 | 23.1792 | 22.1559 | 1123168 |
| 1738798800 | 23.01 | -2.41 | -9.48 | 25.4 | 25.6599 | 21.58 | 2800850 |
| 1738712400 | 25.42 | 0.64 | 2.58 | 24.64 | 25.6599 | 24.5423 | 686572 |
| 1738626000 | 24.78 | -0.15 | -0.60 | 24.42 | 25.0394 | 24.0101 | 658438 |
| 1738366800 | 24.93 | -0.04 | -0.16 | 25.05 | 25.37 | 24.31 | 1033193 |
| 1738280400 | 24.97 | -0.77 | -2.99 | 25.93 | 26.24 | 24.66 | 890444 |
| 1738194000 | 25.74 | 0.45 | 1.78 | 25.31 | 25.9 | 25.2 | 493743 |
| 1738107600 | 25.29 | -0.98 | -3.73 | 26.33 | 26.77 | 25.02 | 1245364 |
| 1738021200 | 26.27 | -1.56 | -5.61 | 27.08 | 28.13 | 26.17 | 1473769 |
| 1737762000 | 27.83 | -0.42 | -1.49 | 28.53 | 29.41 | 27.55 | 1370093 |
| 1737675600 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1737589200 | 28.25 | 2.07 | 7.91 | 27.35 | 29.8 | 27.305 | 3943424 |
| 1737502800 | 26.18 | 1.68 | 6.86 | 25.16 | 26.19 | 24.43 | 1109656 |
| 1737157200 | 24.5 | -0.16 | -0.65 | 24.74 | 24.99 | 24.06 | 796247 |
| 1737070800 | 24.66 | 0.21 | 0.86 | 24.34 | 25.22 | 24.12 | 931800 |
| 1736984400 | 24.45 | 1.61 | 7.05 | 23.56 | 24.46 | 23.2 | 981498 |
| 1736898000 | 22.84 | 0.99 | 4.53 | 21.93 | 23 | 21.93 | 639644 |
| 1736811600 | 21.85 | -0.91 | -4.00 | 22.76 | 23.51 | 21.76 | 880355 |
| 1736552400 | 22.76 | 0 | 0.00 | 22.76 | 23.41 | 22.61 | 734800 |
| 1736379600 | 22.76 | -0.74 | -3.15 | 23.4 | 23.45 | 22.54 | 650842 |
| 1736293200 | 23.5 | -0.28 | -1.18 | 24.03 | 24.2 | 22.71 | 865500 |
| 1736206800 | 23.78 | -1.13 | -4.54 | 25.12 | 25.48 | 23.68 | 1105965 |
| 1735947600 | 24.91 | 1.63 | 7.00 | 23.82 | 24.9499 | 23.545 | 935667 |
| 1735861200 | 23.28 | 0.38 | 1.66 | 23.22 | 23.6 | 22.31 | 950991 |
| 1735688400 | 22.9 | -0.9 | -3.78 | 23.7 | 24.04 | 22.9 | 1919294 |
| 1735602000 | 23.8 | -0.05 | -0.21 | 23.65 | 24.84 | 23.57 | 1148442 |
| 1735342800 | 23.85 | 0.06 | 0.25 | 23.79 | 24.53 | 23.675 | 761098 |
| 1735256400 | 23.79 | 0.95 | 4.16 | 22.92 | 23.79 | 21.99 | 1099008 |
| 1735077840 | 22.84 | 0.32 | 1.42 | 22.56 | 22.84 | 22.1 | 408359 |
| 1734997200 | 22.52 | 0.25 | 1.12 | 22.09 | 22.52 | 21.01 | 1156317 |
| 1734738000 | 22.27 | 0.01 | 0.04 | 22.11 | 23.2499 | 21.63 | 4382230 |
| 1734651600 | 22.26 | 2.62 | 13.34 | 24.1 | 24.73 | 21.83 | 4032259 |
| 1734565200 | 19.64 | -1.69 | -7.92 | 21.57 | 21.9 | 19.51 | 1244013 |
| 1734478800 | 21.33 | -0.5 | -2.29 | 21.55 | 21.91 | 21 | 1246503 |
| 1734392400 | 21.83 | 0.95 | 4.55 | 21.59 | 22.05 | 20.98 | 1261161 |
| 1734133200 | 20.88 | 0.93 | 4.66 | 20.01 | 21.0023 | 19.97 | 1141053 |
| 1734046800 | 19.95 | -1.71 | -7.89 | 21.71 | 21.72 | 19.72 | 1946568 |
| 1733960400 | 21.66 | 1.38 | 6.80 | 20.47 | 24.3 | 20.21 | 4432889 |
| 1733874000 | 20.28 | -0.25 | -1.22 | 20.47 | 20.76 | 20.09 | 729878 |
| 1733787600 | 20.53 | 0.86 | 4.37 | 20.01 | 20.75 | 19.83 | 1048740 |
| 1733528400 | 19.67 | 0.62 | 3.25 | 19.05 | 20.02 | 18.8 | 1139713 |
| 1733442000 | 19.05 | -1.43 | -6.98 | 20.6 | 20.635 | 18.9 | 1623997 |
| 1733355600 | 20.48 | -0.76 | -3.58 | 21.31 | 21.42 | 20.3202 | 1111550 |
| 1733269200 | 21.24 | -0.21 | -0.98 | 21.51 | 21.93 | 21.11 | 884455 |
| 1733182800 | 21.45 | -2.03 | -8.65 | 23.69 | 23.69 | 21.35 | 1273196 |
| 1732917840 | 23.48 | -0.43 | -1.80 | 23.95 | 24.21 | 23.42 | 348152 |
| 1732750800 | 23.91 | -0.39 | -1.60 | 24.47 | 24.7 | 23.86 | 619548 |
| 1732664400 | 24.3 | -0.01 | -0.04 | 24.31 | 24.81 | 24 | 763648 |
| 1732578000 | 24.31 | 0.23 | 0.96 | 23.8 | 24.93 | 23.8 | 973455 |
| 1732318800 | 24.08 | 1.06 | 4.60 | 23.09 | 24.12 | 22.61 | 1006268 |
| 1732232400 | 23.02 | 0.92 | 4.16 | 22.21 | 23.265 | 21.59 | 1327956 |
| 1732146000 | 22.1 | 0.42 | 1.94 | 21.88 | 22.67 | 21.88 | 753550 |
| 1732059600 | 21.68 | 0.09 | 0.42 | 21.46 | 21.85 | 21.01 | 976289 |
| 1731973200 | 21.59 | 0.94 | 4.55 | 20.88 | 22.7699 | 20.79 | 2360743 |
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
