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 | -0.38 | -2.33558696988 | 16.27 | 16.545 | 15.8 | 1178995 | 16.02238621 | CS |
| 4 | -0.82 | -4.90724117295 | 16.71 | 17.22 | 15.135 | 1299235 | 16.04784532 | CS |
| 12 | 2.45 | 18.2291666667 | 13.44 | 17.95 | 11.66 | 1376041 | 15.19019378 | CS |
| 26 | 1.8 | 12.7750177431 | 14.09 | 17.95 | 11.35 | 1276731 | 14.15720903 | CS |
| 52 | 4.14 | 35.2340425532 | 11.75 | 17.95 | 9.83 | 1214160 | 13.4483061 | CS |
| 156 | -38.16 | -70.6012950971 | 54.05 | 60.3 | 9.5 | 1361209 | 20.39759666 | CS |
| 260 | -38.16 | -70.6012950971 | 54.05 | 60.3 | 9.5 | 1361209 | 20.39759666 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 16.23 | 0.2 | 1.25 | 16.07 | 16.46 | 16.04 | 413438 |
| 1719960000 | 16.03 | 0.16 | 1.01 | 15.89 | 16.52 | 15.88 | 1312315 |
| 1719873600 | 15.87 | -0.38 | -2.34 | 16.18 | 16.29 | 15.8 | 1096320 |
| 1719614400 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1719528000 | 16.25 | 0.33 | 2.07 | 15.92 | 16.36 | 15.68 | 1437610 |
| 1719441600 | 15.92 | 0.2 | 1.27 | 15.63 | 15.94 | 15.53 | 1455301 |
| 1719355200 | 15.72 | 0.19 | 1.22 | 15.59 | 15.73 | 15.42 | 983538 |
| 1719268800 | 15.53 | -0.13 | -0.83 | 15.67 | 15.74 | 15.42 | 859024 |
| 1719009600 | 15.66 | 0.01 | 0.06 | 15.64 | 15.78 | 15.46 | 2057516 |
| 1718923200 | 15.65 | 0.28 | 1.82 | 15.15 | 15.72 | 15.135 | 1269137 |
| 1718750400 | 15.37 | -0.12 | -0.77 | 15.47 | 15.75 | 15.23 | 1354245 |
| 1718664000 | 15.49 | -0.72 | -4.44 | 16.36 | 16.53 | 15.45 | 1616872 |
| 1718404800 | 16.21 | 0.07 | 0.43 | 15.89 | 16.21 | 15.82 | 959085 |
| 1718318400 | 16.14 | -0.42 | -2.54 | 16.46 | 16.559999 | 16.09 | 905523 |
| 1718232000 | 16.559999 | -0.09 | -0.54 | 17.08 | 17.3 | 16.55 | 1191088 |
| 1718145600 | 16.649999 | -0.22 | -1.30 | 16.71 | 16.76 | 16.43 | 1343479 |
| 1718059200 | 16.87 | 0.24 | 1.44 | 16.5 | 17.01 | 16.39 | 1503885 |
| 1717800000 | 16.629999 | -0.37 | -2.18 | 16.75 | 16.84 | 16.469999 | 1777564 |
| 1717713600 | 17 | -0.27 | -1.56 | 17.14 | 17.25 | 16.75 | 926894 |
| 1717627200 | 17.27 | 0.17 | 0.99 | 17.17 | 17.53 | 17.1 | 904911 |
| 1717540800 | 17.1 | -0.53 | -3.01 | 17.27 | 17.38 | 16.97 | 1064731 |
| 1717454400 | 17.63 | -0.08 | -0.45 | 17.79 | 17.95 | 17.43 | 942260 |
| 1717195200 | 17.71 | 0.27 | 1.55 | 17.63 | 17.95 | 17.37 | 1495173 |
| 1717108800 | 17.44 | 0.67 | 4.00 | 16.87 | 17.54 | 16.87 | 1185576 |
| 1717022400 | 16.77 | -0.37 | -2.16 | 16.82 | 17.05 | 16.68 | 1024471 |
| 1716936000 | 17.14 | -0.11 | -0.64 | 17.31 | 17.5 | 16.88 | 1005521 |
| 1716590400 | 17.25 | 0.45 | 2.68 | 17.11 | 17.69 | 16.99 | 1227628 |
| 1716504000 | 16.8 | -0.06 | -0.36 | 16.9 | 16.9 | 16.469999 | 2539296 |
| 1716417600 | 16.86 | -0.04 | -0.24 | 16.8 | 17.22 | 16.649999 | 1212302 |
| 1716331200 | 16.9 | 0.21 | 1.26 | 16.579999 | 16.9 | 16.5 | 1292037 |
| 1716244800 | 16.69 | 0.16 | 0.97 | 16.469999 | 17.1 | 16.469999 | 1300773 |
| 1715985600 | 16.53 | 0.39 | 2.42 | 16.16 | 16.645 | 16.03 | 1240860 |
| 1715899200 | 16.14 | 0.42 | 2.67 | 15.82 | 16.32 | 15.53 | 1695259 |
| 1715812800 | 15.72 | 0.15 | 0.96 | 15.8 | 16 | 15.5 | 2340190 |
| 1715726400 | 15.57 | 0.07 | 0.45 | 15.82 | 16.2 | 15.485 | 2137878 |
| 1715640000 | 15.5 | 0.71 | 4.80 | 15 | 15.94 | 15 | 3853137 |
| 1715380800 | 14.79 | 0.11 | 0.75 | 15.04 | 15.53 | 14.76 | 2984043 |
| 1715294400 | 14.68 | 2.24 | 18.01 | 14.72 | 15.09 | 14.08 | 4549156 |
| 1715208000 | 12.44 | -0.22 | -1.74 | 12.48 | 12.64 | 12.26 | 1339765 |
| 1715121600 | 12.66 | -0.13 | -1.02 | 12.91 | 12.988 | 12.63 | 725178 |
| 1715035200 | 12.79 | 0.11 | 0.87 | 12.78 | 12.87 | 12.68 | 832764 |
| 1714776000 | 12.68 | 0.38 | 3.09 | 12.61 | 12.81 | 12.4 | 948073 |
| 1714689600 | 12.3 | 0.32 | 2.67 | 12.22 | 12.5 | 12.11 | 875656 |
| 1714603200 | 11.98 | 0.24 | 2.04 | 11.73 | 12.44 | 11.66 | 1150808 |
| 1714516800 | 11.74 | -0.73 | -5.85 | 12.29 | 12.29 | 11.67 | 1476110 |
| 1714430400 | 12.47 | -0.45 | -3.48 | 12.94 | 13.11 | 12.33 | 1083630 |
| 1714171200 | 12.92 | 0.17 | 1.33 | 12.82 | 13.26 | 12.73 | 923563 |
| 1714084800 | 12.75 | -0.33 | -2.52 | 12.88 | 12.95 | 12.48 | 1255446 |
| 1713998400 | 13.08 | -0.32 | -2.39 | 13.35 | 13.44 | 12.9 | 1311178 |
| 1713912000 | 13.4 | 1.02 | 8.24 | 12.41 | 13.43 | 12.41 | 1132823 |
| 1713825600 | 12.38 | 0.33 | 2.74 | 12.08 | 12.465 | 12 | 1135871 |
| 1713566400 | 12.05 | 0.17 | 1.43 | 11.82 | 12.25 | 11.77 | 1002318 |
| 1713480000 | 11.88 | -0.21 | -1.74 | 12.14 | 12.22 | 11.805 | 1070519 |
| 1713393600 | 12.09 | -0.52 | -4.12 | 12.69 | 12.69 | 11.95 | 995583 |
| 1713307200 | 12.61 | -0.42 | -3.22 | 12.91 | 12.96 | 12.5 | 1213476 |
| 1713220800 | 13.03 | -0.19 | -1.44 | 13.34 | 13.58 | 13.03 | 882982 |
| 1712961600 | 13.22 | -0.32 | -2.36 | 13.44 | 13.6 | 12.94 | 837354 |
| 1712875200 | 13.54 | 0.15 | 1.12 | 13.62 | 13.7 | 13.21 | 893997 |
| 1712788800 | 13.39 | -0.4 | -2.90 | 13.43 | 13.745 | 13.15 | 871124 |
| 1712702400 | 13.79 | 0.36 | 2.68 | 13.44 | 13.8 | 13.33 | 792083 |
| 1712616000 | 13.43 | 0.4 | 3.07 | 13.27 | 13.64 | 13.27 | 1628071 |
| 1712356800 | 13.03 | -0.18 | -1.36 | 12.99 | 13.4 | 12.99 | 1201343 |
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
