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 | 0.13 | 0.807955251709 | 16.09 | 16.46 | 16.09 | 98829 | 16.27618736 | CS |
| 4 | 0.14 | 0.870646766169 | 16.08 | 16.46 | 15.31 | 95198 | 15.89758024 | CS |
| 12 | 0.64 | 4.10783055199 | 15.58 | 16.46 | 15.15 | 86378 | 15.76214386 | CS |
| 26 | 1.62 | 11.095890411 | 14.6 | 16.46 | 14.2 | 76363 | 15.32057517 | CS |
| 52 | 2.95 | 22.2305953278 | 13.27 | 16.46 | 13.255 | 76999 | 14.76831958 | CS |
| 156 | 1.43 | 9.66869506423 | 14.79 | 16.46 | 10.6466 | 71626 | 13.52637483 | CS |
| 260 | 1.43 | 9.66869506423 | 14.79 | 16.46 | 10.6466 | 71626 | 13.52637483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 16.219999 | -0.08 | -0.49 | 16.3 | 16.39 | 16.195 | 121348 |
| 1731627600 | 16.3 | 0.08 | 0.49 | 16.19 | 16.35 | 16.19 | 81897 |
| 1731541200 | 16.219999 | -0.11 | -0.67 | 16.329999 | 16.3699 | 16.219999 | 117381 |
| 1731454800 | 16.329999 | -0.03 | -0.18 | 16.35 | 16.399999 | 16.29 | 102660 |
| 1731368400 | 16.36 | 0.14 | 0.86 | 16.09 | 16.46 | 16.09 | 70860 |
| 1731109200 | 16.219999 | 0.12 | 0.75 | 16.07 | 16.274999 | 16.07 | 98453 |
| 1731022800 | 16.1 | 0.05 | 0.31 | 16.09 | 16.1399 | 16.055 | 105469 |
| 1730936400 | 16.05 | 0.59 | 3.82 | 15.78 | 16.079999 | 15.78 | 143298 |
| 1730850000 | 15.46 | 0.13 | 0.85 | 15.31 | 15.57 | 15.31 | 47339 |
| 1730763600 | 15.33 | -0.21 | -1.35 | 15.5 | 15.55 | 15.33 | 119962 |
| 1730500800 | 15.54 | 0.04 | 0.26 | 15.53 | 15.65 | 15.504 | 135305 |
| 1730414400 | 15.5 | -0.19 | -1.21 | 15.74 | 15.74 | 15.5 | 114141 |
| 1730328000 | 15.69 | 0.08 | 0.51 | 15.67 | 15.74 | 15.6001 | 72946 |
| 1730241600 | 15.61 | -0.12 | -0.76 | 15.68 | 15.7 | 15.59 | 137981 |
| 1730155200 | 15.73 | 0.12 | 0.77 | 15.72 | 15.78 | 15.69 | 84428 |
| 1729896000 | 15.61 | -0.08 | -0.51 | 15.72 | 15.77 | 15.61 | 60007 |
| 1729809600 | 15.69 | -0.21 | -1.32 | 15.74 | 15.88 | 15.68 | 54773 |
| 1729723200 | 15.9 | -0.08 | -0.50 | 16.03 | 16.079999 | 15.89 | 83335 |
| 1729636800 | 15.98 | -0.08 | -0.50 | 16.05 | 16.05 | 15.9601 | 85095 |
| 1729550400 | 16.059999 | 0.01 | 0.06 | 16.079999 | 16.079999 | 16 | 67277 |
| 1729291200 | 16.05 | 0.01 | 0.06 | 16.05 | 16.07 | 15.991946 | 26919 |
| 1729204800 | 16.04 | 0.1 | 0.63 | 15.99 | 16.059999 | 15.9812 | 46858 |
| 1729118400 | 15.94 | 0.08 | 0.50 | 15.84 | 15.9699 | 15.84 | 112448 |
| 1729032000 | 15.86 | 0.03 | 0.19 | 15.87 | 15.93 | 15.8501 | 119874 |
| 1728945600 | 15.83 | -0.03 | -0.19 | 15.9 | 15.9 | 15.8 | 145360 |
| 1728686400 | 15.86 | 0.25 | 1.60 | 15.68 | 15.885 | 15.68 | 57065 |
| 1728600000 | 15.61 | -0.02 | -0.13 | 15.65 | 15.67 | 15.5899 | 55226 |
| 1728513600 | 15.63 | 0.05 | 0.32 | 15.55 | 15.73 | 15.55 | 139312 |
| 1728427200 | 15.58 | -0.02 | -0.13 | 15.66 | 15.68 | 15.58 | 114107 |
| 1728340800 | 15.6 | -0.11 | -0.70 | 15.75 | 15.7799 | 15.5819 | 58791 |
| 1728081600 | 15.71 | 0.14 | 0.90 | 15.64 | 15.72 | 15.64 | 70426 |
| 1727995200 | 15.57 | -0.13 | -0.83 | 15.65 | 15.6743 | 15.54 | 84582 |
| 1727908800 | 15.7 | -0.01 | -0.06 | 15.72 | 15.76 | 15.68 | 65532 |
| 1727822400 | 15.71 | -0.09 | -0.57 | 15.75 | 15.82 | 15.7 | 114581 |
| 1727736000 | 15.8 | 0.02 | 0.13 | 15.78 | 15.8134 | 15.7301 | 70006 |
| 1727476800 | 15.78 | 0.06 | 0.38 | 15.76 | 15.8699 | 15.74 | 62301 |
| 1727390400 | 15.72 | 0.06 | 0.38 | 15.73 | 15.7344 | 15.66 | 52445 |
| 1727304000 | 15.66 | -0.05 | -0.32 | 15.68 | 15.755 | 15.6589 | 41699 |
| 1727217600 | 15.71 | 0.02 | 0.13 | 15.77 | 15.77 | 15.69 | 84519 |
| 1727131200 | 15.69 | -0.04 | -0.25 | 15.74 | 15.8199 | 15.68 | 48031 |
| 1726872000 | 15.73 | -0.1 | -0.63 | 15.8 | 15.8173 | 15.68 | 21118 |
| 1726785600 | 15.83 | 0.17 | 1.09 | 15.85 | 15.875 | 15.75 | 42156 |
| 1726699200 | 15.66 | 0.04 | 0.26 | 15.68 | 15.75 | 15.53 | 68142 |
| 1726612800 | 15.62 | 0.11 | 0.71 | 15.53 | 15.7396 | 15.53 | 102891 |
| 1726526400 | 15.51 | 0.12 | 0.78 | 15.36 | 15.5285 | 15.36 | 72566 |
| 1726267200 | 15.39 | 0.03 | 0.20 | 15.36 | 15.46 | 15.35 | 109040 |
| 1726180800 | 15.36 | -0.02 | -0.13 | 15.46 | 15.46 | 15.31 | 100336 |
| 1726094400 | 15.38 | -0.08 | -0.52 | 15.37 | 15.42 | 15.15 | 110257 |
| 1726008000 | 15.46 | -0.12 | -0.77 | 15.6 | 15.67 | 15.3064 | 112370 |
| 1725921600 | 15.58 | 0.11 | 0.71 | 15.55 | 15.69 | 15.55 | 49358 |
| 1725662400 | 15.47 | -0.31 | -1.93 | 15.73 | 15.765 | 15.47 | 67260 |
| 1725576000 | 15.775 | -0.2 | -1.22 | 16 | 16 | 15.7501 | 81124 |
| 1725489600 | 15.97 | 0.13 | 0.82 | 15.85 | 16.01 | 15.8 | 107119 |
| 1725403200 | 15.84 | -0.03 | -0.19 | 15.87 | 15.92 | 15.79 | 78737 |
| 1725057600 | 15.87 | 0.19 | 1.21 | 15.8 | 15.87 | 15.74 | 133488 |
| 1724971200 | 15.68 | 0.06 | 0.38 | 15.65 | 15.788 | 15.63 | 119470 |
| 1724884800 | 15.62 | 0 | 0.00 | 15.59 | 15.73 | 15.5599 | 91295 |
| 1724798400 | 15.62 | 0.06 | 0.39 | 15.51 | 15.65 | 15.51 | 93723 |
| 1724712000 | 15.56 | 0.08 | 0.52 | 15.58 | 15.63 | 15.54 | 61841 |
| 1724452800 | 15.48 | 0.09 | 0.58 | 15.45 | 15.549 | 15.45 | 47509 |
| 1724366400 | 15.39 | -0.02 | -0.13 | 15.46 | 15.49 | 15.39 | 52450 |
| 1724280000 | 15.41 | 0.01 | 0.06 | 15.42 | 15.4599 | 15.38 | 47082 |
| 1724193600 | 15.4 | -0.04 | -0.26 | 15.4 | 15.44 | 15.37 | 32115 |
| 1724107200 | 15.44 | 0.18 | 1.18 | 15.31 | 15.45 | 15.3 | 92907 |
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
