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 | -0.3 | -2.18818380744 | 13.71 | 13.84 | 13.16 | 25673 | 13.62167907 | CS |
| 4 | 0.24 | 1.82232346241 | 13.17 | 13.84 | 12.81 | 26862 | 13.32936216 | CS |
| 12 | 0.86 | 6.85258964143 | 12.55 | 13.84 | 12.2 | 22601 | 13.01982019 | CS |
| 26 | 1.5 | 12.5944584383 | 11.91 | 13.84 | 11.8771 | 24422 | 12.60863932 | CS |
| 52 | 2.03 | 17.8383128295 | 11.38 | 13.84 | 10.26 | 25834 | 11.91601216 | CS |
| 156 | -1.91 | -12.4673629243 | 15.32 | 16.2694 | 10.26 | 31727 | 13.13131692 | CS |
| 260 | -0.55 | -3.93982808023 | 13.96 | 16.2694 | 7.504 | 32245 | 13.30379709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 13.41 | -0.09 | -0.67 | 13.351 | 13.5 | 13.31 | 9214 |
| 1721342400 | 13.5 | 0.12 | 0.90 | 13.42 | 13.73 | 13.16 | 41989 |
| 1721256000 | 13.38 | -0.39 | -2.83 | 13.693 | 13.7399 | 13.38 | 13153 |
| 1721169600 | 13.77 | -0.03 | -0.19 | 13.78 | 13.84 | 13.77 | 35165 |
| 1721083200 | 13.7958 | 0.11 | 0.77 | 13.71 | 13.82 | 13.71 | 28846 |
| 1720824000 | 13.6899 | 0.08 | 0.59 | 13.64 | 13.7 | 13.54 | 19072 |
| 1720737600 | 13.61 | 0.09 | 0.67 | 13.52 | 13.6399 | 13.52 | 13122 |
| 1720651200 | 13.52 | 0.09 | 0.67 | 13.43 | 13.53 | 13.42 | 12225 |
| 1720564800 | 13.43 | -0.02 | -0.15 | 13.45 | 13.51 | 13.36 | 18350 |
| 1720478400 | 13.45 | 0 | 0.00 | 13.45 | 13.53 | 13.38 | 23316 |
| 1720219200 | 13.45 | 0.11 | 0.82 | 13.35 | 13.546 | 13.335 | 43195 |
| 1720040640 | 13.34 | 0.06 | 0.45 | 13.32 | 13.35 | 13.32 | 6287 |
| 1719960000 | 13.28 | 0.1 | 0.76 | 13.25 | 13.2999 | 13.21 | 14665 |
| 1719873600 | 13.18 | 0.1 | 0.76 | 13.1 | 13.25 | 13.044 | 34230 |
| 1719614400 | 13.08 | -0.02 | -0.15 | 13.2 | 13.2 | 13 | 75085 |
| 1719528000 | 13.1 | 0.04 | 0.31 | 13.11 | 13.18 | 13.0101 | 19592 |
| 1719441600 | 13.06 | 0.09 | 0.69 | 12.97 | 13.147 | 12.97 | 24589 |
| 1719355200 | 12.97 | -0.11 | -0.84 | 13.15 | 13.2 | 12.81 | 46838 |
| 1719268800 | 13.08 | 0 | 0.00 | 13.17 | 13.24 | 13.07 | 31447 |
| 1719009600 | 13.08 | 0.07 | 0.51 | 13.02 | 13.1397 | 13.02 | 9338 |
| 1718923200 | 13.014 | -0.11 | -0.81 | 13.12 | 13.2338 | 13 | 13390 |
| 1718750400 | 13.12 | -0.03 | -0.23 | 12.98 | 13.19 | 12.9732 | 13705 |
| 1718664000 | 13.15 | 0.12 | 0.92 | 13.06 | 13.24 | 12.98 | 28570 |
| 1718404800 | 13.03 | 0.05 | 0.39 | 12.97 | 13.04 | 12.84 | 16679 |
| 1718318400 | 12.98 | -0.05 | -0.38 | 13.05 | 13.05 | 12.98 | 18762 |
| 1718232000 | 13.03 | 0 | 0.00 | 13.03 | 13.11 | 12.98 | 23935 |
| 1718145600 | 13.03 | 0.05 | 0.42 | 12.96 | 13.03 | 12.96 | 6827 |
| 1718059200 | 12.975 | -0.01 | -0.04 | 13.01 | 13.1199 | 12.96 | 23575 |
| 1717800000 | 12.98 | -0.06 | -0.46 | 13.06 | 13.06 | 12.95 | 12923 |
| 1717713600 | 13.04 | -0.01 | -0.08 | 13.06 | 13.085 | 12.978 | 14377 |
| 1717627200 | 13.05 | 0.21 | 1.64 | 12.83 | 13.07 | 12.83 | 13668 |
| 1717540800 | 12.84 | -0.01 | -0.08 | 12.91 | 12.99 | 12.83 | 17060 |
| 1717454400 | 12.85 | 0.05 | 0.39 | 12.81 | 12.9676 | 12.8 | 25013 |
| 1717195200 | 12.8 | 0.11 | 0.87 | 12.78 | 12.9899 | 12.72 | 17763 |
| 1717108800 | 12.69 | -0.06 | -0.47 | 12.76 | 12.97 | 12.65 | 48898 |
| 1717022400 | 12.75 | -0.08 | -0.59 | 12.76 | 12.8353 | 12.75 | 16024 |
| 1716936000 | 12.8261 | -0.12 | -0.96 | 12.96 | 12.96 | 12.6975 | 35249 |
| 1716590400 | 12.95 | -0.03 | -0.20 | 12.97 | 13.1 | 12.93 | 17486 |
| 1716504000 | 12.9754 | -0.11 | -0.88 | 13.06 | 13.1179 | 12.9754 | 13558 |
| 1716417600 | 13.09 | -0.03 | -0.23 | 13.13 | 13.14 | 12.97 | 8139 |
| 1716331200 | 13.12 | 0.11 | 0.85 | 13.05 | 13.13 | 13.0415 | 18084 |
| 1716244800 | 13.01 | -0.03 | -0.23 | 13.01 | 13.04 | 12.98 | 8850 |
| 1715985600 | 13.04 | -0.05 | -0.38 | 13.14 | 13.14 | 13 | 29154 |
| 1715899200 | 13.09 | 0.15 | 1.16 | 12.93 | 13.15 | 12.8635 | 36931 |
| 1715812800 | 12.94 | 0.09 | 0.70 | 12.85 | 12.9797 | 12.85 | 13809 |
| 1715726400 | 12.85 | 0.05 | 0.39 | 12.8 | 12.8737 | 12.8 | 16979 |
| 1715640000 | 12.8 | 0 | 0.00 | 12.85 | 12.8747 | 12.8 | 17554 |
| 1715380800 | 12.8 | 0.05 | 0.39 | 12.71 | 12.805 | 12.69 | 46030 |
| 1715294400 | 12.75 | 0.13 | 1.03 | 12.6 | 12.84 | 12.6 | 16843 |
| 1715208000 | 12.62 | 0.06 | 0.48 | 12.47 | 12.69 | 12.45 | 15934 |
| 1715121600 | 12.56 | 0.08 | 0.64 | 12.51 | 12.6 | 12.51 | 5254 |
| 1715035200 | 12.48 | -0.01 | -0.08 | 12.55 | 12.56 | 12.4501 | 27793 |
| 1714776000 | 12.49 | 0.1 | 0.81 | 12.59 | 12.59 | 12.39 | 21988 |
| 1714689600 | 12.39 | 0.04 | 0.32 | 12.52 | 12.54 | 12.3101 | 27023 |
| 1714603200 | 12.35 | 0 | 0.00 | 12.25 | 12.528 | 12.2 | 33330 |
| 1714516800 | 12.35 | -0.1 | -0.80 | 12.52 | 12.58 | 12.33 | 32974 |
| 1714430400 | 12.45 | -0.01 | -0.08 | 12.55 | 12.55 | 12.4359 | 14395 |
| 1714171200 | 12.46 | 0.11 | 0.89 | 12.51 | 12.56 | 12.46 | 15925 |
| 1714084800 | 12.35 | -0.06 | -0.44 | 12.38 | 12.4695 | 12.35 | 24123 |
| 1713998400 | 12.405 | 0.02 | 0.20 | 12.4 | 12.52 | 12.36 | 10699 |
| 1713912000 | 12.38 | 0.14 | 1.14 | 12.2 | 12.6 | 12.2 | 11471 |
| 1713825600 | 12.24 | 0.02 | 0.16 | 12.33 | 12.3688 | 12.165 | 14662 |
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
