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 | -0.4748 | -3.34837799718 | 14.18 | 14.28 | 13.665 | 1279455 | 13.93611641 | CS |
| 4 | 0.7552 | 5.83166023166 | 12.95 | 14.28 | 12.81 | 1119205 | 13.71274017 | CS |
| 12 | 1.9052 | 16.1457627119 | 11.8 | 14.28 | 10.84 | 1333810 | 12.44733769 | CS |
| 26 | -0.0248 | -0.180626365623 | 13.73 | 14.28 | 10.84 | 1251942 | 12.50589585 | CS |
| 52 | 0.9352 | 7.32341425215 | 12.77 | 14.28 | 10.84 | 1118855 | 12.732952 | CS |
| 156 | -7.0148 | -33.8552123552 | 20.72 | 22.66 | 9.83 | 1781672 | 16.06258382 | CS |
| 260 | -37.1348 | -73.0424862313 | 50.84 | 51.68 | 9 | 3340035 | 21.1425919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 13.86 | -0.21 | -1.49 | 14.07 | 14.24 | 13.76 | 1751439 |
| 1741390800 | 14.07 | 0.2 | 1.44 | 13.87 | 14.245 | 13.87 | 1708066 |
| 1741304400 | 13.87 | -0.06 | -0.43 | 13.76 | 13.95 | 13.76 | 932693 |
| 1741218000 | 13.93 | 0.13 | 0.94 | 13.77 | 13.995 | 13.75 | 830606 |
| 1741131600 | 13.8 | -0.17 | -1.22 | 13.82 | 13.965 | 13.665 | 1535649 |
| 1741045200 | 13.97 | -0.21 | -1.48 | 14.18 | 14.28 | 13.885 | 1360946 |
| 1740786000 | 14.18 | 0.19 | 1.36 | 13.99 | 14.22 | 13.99 | 1140791 |
| 1740699600 | 13.99 | 0.02 | 0.14 | 13.97 | 14.03 | 13.87 | 892769 |
| 1740613200 | 13.97 | 0.06 | 0.43 | 13.91 | 14.055 | 13.88 | 932395 |
| 1740526800 | 13.91 | 0.1 | 0.72 | 13.89 | 13.99 | 13.79 | 1167484 |
| 1740440400 | 13.81 | 0.05 | 0.36 | 13.8 | 13.95 | 13.7 | 1099929 |
| 1740181200 | 13.76 | 0.07 | 0.51 | 13.75 | 13.9 | 13.715 | 1756847 |
| 1740094800 | 13.69 | 0.14 | 1.03 | 13.59 | 13.7 | 13.575 | 804888 |
| 1740008400 | 13.55 | 0.04 | 0.30 | 13.48 | 13.6 | 13.45 | 883452 |
| 1739922000 | 13.51 | -0.01 | -0.07 | 13.51 | 13.669 | 13.475 | 981654 |
| 1739576400 | 13.52 | 0.13 | 0.97 | 13.4 | 13.54 | 13.39 | 628940 |
| 1739490000 | 13.39 | 0.27 | 2.06 | 13.22 | 13.4 | 13.16 | 781846 |
| 1739403600 | 13.12 | -0.16 | -1.20 | 13.09 | 13.1599 | 13.08 | 820482 |
| 1739317200 | 13.28 | 0.26 | 2.00 | 13 | 13.28 | 12.975 | 1588220 |
| 1739230800 | 13.02 | 0.12 | 0.93 | 12.95 | 13.025 | 12.81 | 1387930 |
| 1738971600 | 12.9 | -0.04 | -0.31 | 12.9 | 12.92 | 12.73 | 1063567 |
| 1738885200 | 12.94 | 0.09 | 0.70 | 12.87 | 13.06 | 12.85 | 1294832 |
| 1738798800 | 12.85 | 0.09 | 0.71 | 12.83 | 12.875 | 12.76 | 725007 |
| 1738712400 | 12.76 | 0.11 | 0.87 | 12.64 | 12.77 | 12.57 | 969320 |
| 1738626000 | 12.65 | -0.1 | -0.78 | 12.47 | 12.71 | 12.44 | 1010297 |
| 1738366800 | 12.75 | 0.19 | 1.51 | 12.64 | 12.885 | 12.59 | 1838217 |
| 1738280400 | 12.56 | 0.79 | 6.71 | 11.99 | 12.6005 | 11.99 | 2432505 |
| 1738194000 | 11.77 | -0.22 | -1.83 | 11.98 | 12.11 | 11.72 | 2115942 |
| 1738107600 | 11.99 | 0.01 | 0.08 | 11.95 | 12.18 | 11.95 | 1663394 |
| 1738021200 | 11.98 | 0.16 | 1.35 | 11.82 | 12 | 11.8107 | 1305875 |
| 1737762000 | 11.82 | -0.03 | -0.25 | 11.79 | 11.93 | 11.77 | 805834 |
| 1737675600 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1737589200 | 11.85 | -0.19 | -1.58 | 11.99 | 12 | 11.84 | 1245355 |
| 1737502800 | 12.04 | 0.1 | 0.84 | 12.005 | 12.105 | 11.95 | 1826432 |
| 1737157200 | 11.94 | 0.12 | 1.02 | 11.93 | 11.98 | 11.865 | 901302 |
| 1737070800 | 11.82 | 0.19 | 1.63 | 11.61 | 11.86 | 11.5901 | 1190295 |
| 1736984400 | 11.63 | 0.29 | 2.56 | 11.56 | 11.64 | 11.47 | 848631 |
| 1736898000 | 11.34 | 0.25 | 2.25 | 11.12 | 11.37 | 11.12 | 1109044 |
| 1736811600 | 11.09 | -0.01 | -0.09 | 11.07 | 11.12 | 10.84 | 1107201 |
| 1736552400 | 11.1 | -0.18 | -1.60 | 11.07 | 11.17 | 10.98 | 993014 |
| 1736379600 | 11.28 | -0.16 | -1.40 | 11.34 | 11.34 | 11.1531 | 1361537 |
| 1736293200 | 11.44 | -0.12 | -1.04 | 11.56 | 11.62 | 11.335 | 1492725 |
| 1736206800 | 11.56 | -0.09 | -0.77 | 11.61 | 11.69 | 11.55 | 1795690 |
| 1735947600 | 11.65 | -0.34 | -2.84 | 11.61 | 11.7 | 11.51 | 1249115 |
| 1735861200 | 11.99 | 0.16 | 1.35 | 11.919 | 12.1093 | 11.9 | 1997988 |
| 1735688400 | 11.83 | 0.22 | 1.89 | 11.66 | 11.86 | 11.59 | 1919436 |
| 1735602000 | 11.61 | -0.13 | -1.11 | 11.69 | 11.69 | 11.4695 | 1055090 |
| 1735342800 | 11.74 | -0.06 | -0.51 | 11.78 | 11.84 | 11.65 | 661529 |
| 1735256400 | 11.8 | -0.04 | -0.34 | 11.8 | 11.845 | 11.72 | 794704 |
| 1735077840 | 11.84 | 0.12 | 1.02 | 11.74 | 11.84 | 11.66 | 439802 |
| 1734997200 | 11.72 | -0.15 | -1.26 | 11.81 | 11.85 | 11.63 | 1153161 |
| 1734738000 | 11.87 | 0.37 | 3.22 | 11.47 | 11.96 | 11.47 | 6225244 |
| 1734651600 | 11.5 | -0.01 | -0.09 | 11.62 | 11.8 | 11.475 | 1291423 |
| 1734565200 | 11.51 | -0.3 | -2.54 | 11.79 | 11.96 | 11.47 | 1459432 |
| 1734478800 | 11.81 | -0.13 | -1.09 | 11.87 | 12.01 | 11.78 | 1340584 |
| 1734392400 | 11.94 | 0.1 | 0.84 | 11.8 | 11.99 | 11.79 | 1535932 |
| 1734133200 | 11.84 | -0.04 | -0.34 | 11.82 | 11.852 | 11.715 | 1195298 |
| 1734046800 | 11.88 | -0.05 | -0.42 | 11.92 | 11.995 | 11.84 | 1350218 |
| 1733960400 | 11.93 | -0.02 | -0.17 | 11.96 | 11.99 | 11.8595 | 982951 |
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
