We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -4.51647183847 | 18.82 | 19.63 | 17.53 | 2291090 | 18.4570266 | CS |
| 4 | -0.05 | -0.277469478357 | 18.02 | 20.39 | 15.68 | 2689284 | 17.87735722 | CS |
| 12 | 0.44 | 2.50998288648 | 17.53 | 23.99 | 15.68 | 2860796 | 19.45722732 | CS |
| 26 | -5.67 | -23.9847715736 | 23.64 | 30.8 | 15.68 | 2932054 | 20.53444708 | CS |
| 52 | -1.72 | -8.73539867953 | 19.69 | 30.8 | 13.62 | 2625585 | 20.50963913 | CS |
| 156 | -30.03 | -62.5625 | 48 | 76 | 13.62 | 2009066 | 32.27028734 | CS |
| 260 | -30.03 | -62.5625 | 48 | 76 | 13.62 | 2009066 | 32.27028734 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 18.32 | 0.16 | 0.88 | 18.16 | 18.44 | 17.53 | 2237830 |
| 1721342400 | 18.16 | -0.89 | -4.67 | 18.87 | 19.63 | 18.11 | 2154337 |
| 1721256000 | 19.05 | 0.42 | 2.25 | 18.59 | 19.35 | 18.495 | 2333739 |
| 1721169600 | 18.63 | 0.58 | 3.21 | 18.39 | 19.15 | 18.33 | 2496717 |
| 1721083200 | 18.05 | -0.94 | -4.95 | 18.82 | 19.15 | 18.04 | 2169890 |
| 1720824000 | 18.99 | -0.89 | -4.48 | 20 | 20.085 | 18.97 | 2028908 |
| 1720737600 | 19.88 | 1.15 | 6.14 | 19.3 | 20.39 | 19.3 | 3338461 |
| 1720651200 | 18.73 | 0.64 | 3.54 | 18.08 | 18.79 | 17.92 | 3035519 |
| 1720564800 | 18.09 | 0.29 | 1.63 | 17.68 | 18.18 | 17.49 | 2545556 |
| 1720478400 | 17.8 | 0.49 | 2.83 | 17.52 | 18.08 | 16.99 | 3616996 |
| 1720219200 | 17.31 | 1.36 | 8.53 | 15.88 | 17.405 | 15.78 | 3129123 |
| 1720040640 | 15.95 | -0.24 | -1.48 | 16.23 | 16.3394 | 15.93 | 1789001 |
| 1719960000 | 16.19 | 0.16 | 1.00 | 16.19 | 16.329999 | 15.68 | 3142237 |
| 1719873600 | 16.03 | -1.64 | -9.28 | 17.88 | 17.97 | 15.86 | 4680075 |
| 1719614400 | 17.67 | -0.44 | -2.43 | 17.97 | 18.37 | 17.63 | 13696085 |
| 1719528000 | 18.11 | -0.01 | -0.06 | 17.77 | 18.11 | 17.39 | 2283858 |
| 1719441600 | 18.12 | 0.14 | 0.78 | 17.82 | 18.21 | 17.54 | 2056731 |
| 1719355200 | 17.98 | 0.41 | 2.33 | 17.58 | 18 | 17.25 | 2813873 |
| 1719268800 | 17.57 | -0.18 | -1.01 | 18.02 | 18.14 | 17.51 | 2411460 |
| 1719009600 | 17.75 | -0.48 | -2.63 | 18.18 | 18.31 | 17.65 | 2645247 |
| 1718923200 | 18.23 | -0.58 | -3.08 | 18.78 | 19.075 | 18.18 | 2220461 |
| 1718750400 | 18.81 | -0.39 | -2.03 | 19.31 | 19.3619 | 18.61 | 3050575 |
| 1718664000 | 19.2 | 1.48 | 8.35 | 17.73 | 19.455 | 17.7 | 5439732 |
| 1718404800 | 17.72 | 0.16 | 0.91 | 17.35 | 17.92 | 17.22 | 1978572 |
| 1718318400 | 17.56 | -0.35 | -1.95 | 17.75 | 17.935 | 17.44 | 2192271 |
| 1718232000 | 17.91 | -0.23 | -1.27 | 18.66 | 19.19 | 17.86 | 3492945 |
| 1718145600 | 18.14 | -0.19 | -1.04 | 18.14 | 18.75 | 18.01 | 3401571 |
| 1718059200 | 18.33 | -1.84 | -9.12 | 20.13 | 20.54 | 18.23 | 4704492 |
| 1717800000 | 20.17 | -0.98 | -4.63 | 21.58 | 21.62 | 20.16 | 3953701 |
| 1717713600 | 21.15 | -1.46 | -6.46 | 21.93 | 22.27 | 21 | 5338720 |
| 1717627200 | 22.61 | 0.25 | 1.12 | 22.5 | 22.82 | 22.06 | 3274936 |
| 1717540800 | 22.36 | -0.98 | -4.20 | 22.69 | 22.96 | 22.01 | 3635795 |
| 1717454400 | 23.34 | 0.55 | 2.41 | 23.13 | 23.99 | 23.0733 | 4841460 |
| 1717195200 | 22.79 | 1.2 | 5.56 | 21.71 | 22.95 | 21.6 | 3016660 |
| 1717108800 | 21.59 | 0.59 | 2.81 | 20.88 | 21.85 | 20.88 | 2693699 |
| 1717022400 | 21 | 0.2 | 0.96 | 20.53 | 21.185 | 20.45 | 2561674 |
| 1716936000 | 20.8 | 0.04 | 0.19 | 20.93 | 21.17 | 20.71 | 3028978 |
| 1716590400 | 20.76 | 0.23 | 1.12 | 20.74 | 21.19 | 20.61 | 1720223 |
| 1716504000 | 20.53 | -0.34 | -1.63 | 20.82 | 21.2 | 20.28 | 2624528 |
| 1716417600 | 20.87 | 0.3 | 1.46 | 20.53 | 20.89 | 20.39 | 2814271 |
| 1716331200 | 20.57 | -0.74 | -3.47 | 21.3 | 21.68 | 20.33 | 2437890 |
| 1716244800 | 21.31 | -0.85 | -3.84 | 22.09 | 22.19 | 21.31 | 2383973 |
| 1715985600 | 22.16 | 0.46 | 2.12 | 21.85 | 22.41 | 21.52 | 2327287 |
| 1715899200 | 21.7 | 0.14 | 0.65 | 21.51 | 21.9104 | 21.25 | 4410771 |
| 1715812800 | 21.56 | -0.53 | -2.40 | 22.36 | 22.56 | 21.4 | 2188861 |
| 1715726400 | 22.09 | 0.45 | 2.08 | 22.36 | 22.81 | 21.82 | 3655205 |
| 1715640000 | 21.64 | 2.05 | 10.46 | 19.96 | 21.93 | 19.9 | 5847208 |
| 1715380800 | 19.59 | 0.99 | 5.32 | 20.55 | 20.61 | 19.48 | 3882556 |
| 1715294400 | 18.6 | 0.57 | 3.16 | 18.06 | 18.66 | 17.88 | 1783376 |
| 1715208000 | 18.03 | 0.11 | 0.61 | 17.01 | 18.08 | 16.99 | 1680397 |
| 1715121600 | 17.92 | -0.07 | -0.39 | 18.01 | 18.29 | 17.9 | 1597222 |
| 1715035200 | 17.99 | 0.44 | 2.51 | 16.9 | 18.18 | 16.88 | 2631970 |
| 1714776000 | 17.55 | -0.19 | -1.07 | 18.04 | 18.57 | 17.4 | 1728298 |
| 1714689600 | 17.74 | 0.27 | 1.55 | 17.82 | 17.88 | 17.56 | 1538414 |
| 1714603200 | 17.47 | -0.15 | -0.85 | 17.59 | 17.94 | 17.27 | 1939738 |
| 1714516800 | 17.62 | -0.14 | -0.79 | 17.57 | 17.795 | 17.38 | 1625288 |
| 1714430400 | 17.76 | 0.33 | 1.89 | 17.53 | 17.8 | 17.31 | 1368764 |
| 1714171200 | 17.43 | 0.44 | 2.59 | 16.9 | 17.69 | 16.75 | 1143590 |
| 1714084800 | 16.99 | -0.57 | -3.25 | 16.658 | 17.08 | 16.489999 | 2014943 |
| 1713998400 | 17.56 | -0.01 | -0.06 | 17.41 | 17.575 | 17.25 | 1649941 |
| 1713912000 | 17.57 | 0.56 | 3.29 | 17 | 17.63 | 16.995 | 2181976 |
| 1713825600 | 17.01 | -0.28 | -1.62 | 17.24 | 17.26 | 16.649999 | 2166876 |
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
