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 | -0.15 | -0.89179548157 | 16.82 | 16.91 | 15.2214 | 265617 | 15.96481411 | CS |
| 4 | -1.515 | -8.33104206764 | 18.185 | 18.42 | 15.2214 | 163376 | 16.70200433 | CS |
| 12 | -1.82 | -9.84315846403 | 18.49 | 20.05 | 15.2214 | 94096 | 17.67529347 | CS |
| 26 | -4.28 | -20.4295942721 | 20.95 | 22.39 | 15.2214 | 98999 | 19.03551085 | CS |
| 52 | -1.48 | -8.15426997245 | 18.15 | 23.5558 | 15.2214 | 74943 | 19.12183887 | CS |
| 156 | -5.33 | -24.2272727273 | 22 | 25 | 15.2214 | 55552 | 19.80606677 | CS |
| 260 | -5.33 | -24.2272727273 | 22 | 25 | 15.2214 | 55552 | 19.80606677 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 16.67 | 0.78 | 4.91 | 16 | 16.8899 | 16 | 78440 |
| 1734651600 | 15.89 | -0.18 | -1.12 | 16.02 | 16.489999 | 15.6501 | 133543 |
| 1734565200 | 16.07 | 0.29 | 1.84 | 15.84 | 16.26 | 15.53 | 248205 |
| 1734478800 | 15.78 | -0.28 | -1.74 | 15.8 | 15.96 | 15.2214 | 630100 |
| 1734392400 | 16.059999 | -0.48 | -2.90 | 16.52 | 16.88 | 16 | 169920 |
| 1734133200 | 16.54 | -0.18 | -1.08 | 16.82 | 16.91 | 16.1101 | 146319 |
| 1734046800 | 16.719999 | -0.19 | -1.12 | 17 | 17.05 | 16.64 | 102100 |
| 1733960400 | 16.91 | 0.07 | 0.42 | 16.84 | 16.99 | 16.655 | 188057 |
| 1733874000 | 16.84 | 0.22 | 1.32 | 16.91 | 16.9799 | 16.559999 | 101423 |
| 1733787600 | 16.62 | 0.05 | 0.30 | 16.7638 | 17.2457 | 16.6101 | 214174 |
| 1733528400 | 16.57 | -0.55 | -3.21 | 17.1119 | 17.22 | 16.5625 | 174711 |
| 1733442000 | 17.12 | -0.08 | -0.47 | 17.5635 | 17.64 | 17.1 | 88681 |
| 1733355600 | 17.2 | -0.3 | -1.71 | 17.5 | 17.54 | 17.07 | 163989 |
| 1733269200 | 17.5 | -0.11 | -0.62 | 17.5605 | 17.8 | 17.411 | 128078 |
| 1733182800 | 17.61 | -0.13 | -0.73 | 17.9907 | 17.9907 | 17.43 | 97805 |
| 1732917840 | 17.74 | 0.04 | 0.23 | 17.59 | 18 | 17.575 | 31074 |
| 1732750800 | 17.7 | 0.02 | 0.11 | 17.61 | 17.8751 | 17.5173 | 68943 |
| 1732664400 | 17.68 | -0.24 | -1.34 | 18.0691 | 18.14 | 17.35 | 113966 |
| 1732578000 | 17.92 | -0.32 | -1.75 | 18.225 | 18.3681 | 17.81 | 73876 |
| 1732318800 | 18.24 | 0.23 | 1.28 | 18.185 | 18.42 | 17.84 | 229185 |
| 1732232400 | 18.01 | 0 | 0.00 | 18.175 | 18.26 | 17.9 | 110191 |
| 1732146000 | 18.01 | -0.01 | -0.06 | 18.1764 | 18.51 | 17.78 | 66191 |
| 1732059600 | 18.02 | -0.24 | -1.31 | 18.13 | 18.14 | 17.9 | 67904 |
| 1731973200 | 18.26 | -0.05 | -0.27 | 18.0802 | 18.555 | 18.0802 | 41200 |
| 1731714000 | 18.31 | -0.7 | -3.68 | 18.6 | 18.6 | 17.91 | 60255 |
| 1731627600 | 19.01 | -0.12 | -0.63 | 19.3 | 19.39 | 18.82 | 108548 |
| 1731541200 | 19.13 | 0.05 | 0.26 | 19.27 | 19.36 | 19.06 | 78358 |
| 1731454800 | 19.08 | 0.09 | 0.47 | 19.2928 | 19.48 | 18.79 | 66643 |
| 1731368400 | 18.99 | 0.33 | 1.77 | 18.5825 | 18.99 | 18.432 | 87974 |
| 1731109200 | 18.66 | -0.02 | -0.11 | 18.735 | 18.93 | 18.4501 | 76117 |
| 1731022800 | 18.68 | 0.14 | 0.76 | 18.59 | 18.7 | 18.45 | 51863 |
| 1730936400 | 18.54 | 0.39 | 2.15 | 18.3499 | 18.7079 | 18.17 | 88142 |
| 1730850000 | 18.15 | -0.27 | -1.47 | 18.8031 | 18.9496 | 18 | 66708 |
| 1730763600 | 18.42 | -0.03 | -0.16 | 18.4 | 18.62 | 18.2 | 153039 |
| 1730500800 | 18.45 | -0.17 | -0.91 | 18.75 | 18.78 | 18.24 | 80609 |
| 1730414400 | 18.62 | -0.47 | -2.46 | 19.26 | 19.26 | 18.52 | 34517 |
| 1730328000 | 19.09 | -0.08 | -0.42 | 19.25 | 19.26 | 18.93 | 51944 |
| 1730241600 | 19.17 | -0.13 | -0.67 | 19.255 | 19.37 | 18.92 | 30228 |
| 1730155200 | 19.3 | 0.04 | 0.21 | 18.9 | 19.3599 | 18.9 | 53732 |
| 1729896000 | 19.26 | -0.03 | -0.16 | 19.16 | 19.55 | 19.03 | 57748 |
| 1729809600 | 19.29 | 0.31 | 1.63 | 19.15 | 19.37 | 18.9 | 41424 |
| 1729723200 | 18.98 | -0.03 | -0.16 | 18.94 | 19.27 | 18.925 | 39641 |
| 1729636800 | 19.01 | 0.12 | 0.64 | 18.99 | 19.16 | 18.89 | 30788 |
| 1729550400 | 18.89 | 0.09 | 0.48 | 18.88 | 19.11 | 18.6733 | 81630 |
| 1729291200 | 18.8 | -0.07 | -0.37 | 18.9 | 19.1 | 18.8 | 70585 |
| 1729204800 | 18.87 | -0.28 | -1.46 | 19.35 | 19.35 | 18.75 | 41926 |
| 1729118400 | 19.15 | -0.01 | -0.05 | 19 | 19.215 | 18.975 | 32565 |
| 1729032000 | 19.16 | -0.29 | -1.49 | 19.42 | 19.42 | 18.9838 | 47968 |
| 1728945600 | 19.45 | -0.07 | -0.36 | 19.4 | 19.665 | 19.24 | 34271 |
| 1728686400 | 19.52 | 0.07 | 0.36 | 19.36 | 19.7099 | 19.05 | 35087 |
| 1728600000 | 19.45 | 0.02 | 0.10 | 19.605 | 19.706261 | 19.25 | 19457 |
| 1728513600 | 19.43 | 0.11 | 0.57 | 19.23 | 19.63 | 19.045 | 25840 |
| 1728427200 | 19.32 | -0.55 | -2.77 | 19.695 | 19.6954 | 19.2 | 27913 |
| 1728340800 | 19.87 | 0.8 | 4.20 | 19.05 | 19.92 | 19.05 | 62650 |
| 1728081600 | 19.07 | -0.76 | -3.83 | 19.83 | 19.9083 | 18.92 | 95240 |
| 1727995200 | 19.83 | 0.09 | 0.46 | 19.815 | 20.05 | 19.74 | 50459 |
| 1727908800 | 19.74 | -0.11 | -0.55 | 19.8258 | 20.05 | 19.45 | 95481 |
| 1727822400 | 19.85 | 0.07 | 0.35 | 19.59 | 19.93 | 19.4459 | 32159 |
| 1727735520 | 19.78 | 0.7 | 3.67 | 19.1502 | 19.805 | 19.03 | 71962 |
| 1727476800 | 19.08 | 0.59 | 3.19 | 18.49 | 19.38 | 18.49 | 78574 |
| 1727390400 | 18.49 | -0.18 | -0.96 | 18.55 | 18.73 | 18.2 | 64315 |
| 1727304000 | 18.67 | 0.03 | 0.16 | 18.79 | 18.909 | 18.325 | 93621 |
| 1727217600 | 18.64 | 0.07 | 0.38 | 18.73 | 18.9551 | 18.4 | 68187 |
| 1727131200 | 18.57 | 0.16 | 0.87 | 18.47 | 18.86 | 18.14 | 55670 |
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
