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 | -0.87 | -6.23209169054 | 13.96 | 14.0198 | 12.93 | 1174525 | 13.33845026 | CS |
| 4 | -0.37 | -2.74888558692 | 13.46 | 14.105 | 12.21 | 1601737 | 13.53857862 | CS |
| 12 | 3.7457 | 40.0853996554 | 9.3443 | 14.4532 | 9.065 | 1178687 | 12.70910406 | CS |
| 26 | 4.58 | 53.8190364277 | 8.51 | 14.4532 | 7.58 | 1013344 | 11.15031982 | CS |
| 52 | -1.63 | -11.0733695652 | 14.72 | 15.09 | 7.21 | 1065583 | 10.05044342 | CS |
| 156 | -20.65 | -61.2033195021 | 33.74 | 38.07 | 7.21 | 895623 | 15.53859552 | CS |
| 260 | -14.41 | -52.4 | 27.5 | 44.74 | 7.21 | 783326 | 19.43316461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 13.09 | -0.08 | -0.61 | 13.23 | 13.23 | 12.93 | 716326 |
| 1719873600 | 13.17 | -0.1 | -0.75 | 13.66 | 13.76 | 13.03 | 1058793 |
| 1719614400 | 13.27 | 0 | 0.00 | 13.27 | 13.27 | 13.27 | 0 |
| 1719528000 | 13.27 | -0.15 | -1.12 | 13.28 | 13.68 | 13.16 | 1016113 |
| 1719441600 | 13.42 | -0.63 | -4.48 | 13.96 | 14.0198 | 13.27 | 1335472 |
| 1719355200 | 14.05 | 0.1 | 0.72 | 14.05 | 14.105 | 13.74 | 1773331 |
| 1719268800 | 13.95 | 0.08 | 0.58 | 13.63 | 14.085 | 13.55 | 1713938 |
| 1719009600 | 13.87 | -0.03 | -0.22 | 13.88 | 14.035 | 13.53 | 11370416 |
| 1718923200 | 13.9 | 0.75 | 5.70 | 13.33 | 13.93 | 13.05 | 1121404 |
| 1718750400 | 13.15 | 0.4 | 3.14 | 12.77 | 13.22 | 12.65 | 1321768 |
| 1718664000 | 12.75 | 0.21 | 1.67 | 12.45 | 12.77 | 12.21 | 1094828 |
| 1718404800 | 12.54 | -0.29 | -2.26 | 12.54 | 12.71 | 12.33 | 751908 |
| 1718318400 | 12.83 | -0.47 | -3.53 | 13.33 | 13.36 | 12.74 | 812210 |
| 1718232000 | 13.3 | 0.22 | 1.68 | 13.71 | 13.74 | 13.235 | 858489 |
| 1718145600 | 13.08 | 0.21 | 1.63 | 12.74 | 13.26 | 12.725 | 957044 |
| 1718059200 | 12.87 | -0.23 | -1.76 | 12.83 | 13.08 | 12.75 | 931037 |
| 1717800000 | 13.1 | -0.02 | -0.15 | 12.96 | 13.23 | 12.86 | 681217 |
| 1717713600 | 13.12 | -0.26 | -1.94 | 13.32 | 13.46 | 13.11 | 614905 |
| 1717627200 | 13.38 | 0.04 | 0.30 | 13.46 | 13.62 | 13.205 | 577135 |
| 1717540800 | 13.34 | -0.39 | -2.84 | 13.55 | 13.72 | 13.21 | 686455 |
| 1717454400 | 13.73 | 0.11 | 0.81 | 13.77 | 13.79 | 13.145 | 920683 |
| 1717195200 | 13.62 | -0.06 | -0.44 | 13.67 | 13.8041 | 13.46 | 949457 |
| 1717108800 | 13.68 | -0.14 | -1.01 | 13.95 | 14.0599 | 13.62 | 589527 |
| 1717022400 | 13.82 | 0.06 | 0.44 | 13.58 | 13.865 | 13.47 | 674444 |
| 1716936000 | 13.76 | 0.31 | 2.30 | 13.64 | 14.18 | 13.6068 | 889434 |
| 1716590400 | 13.45 | 0.72 | 5.66 | 12.91 | 13.46 | 12.84 | 841721 |
| 1716504000 | 12.73 | -0.41 | -3.12 | 13.11 | 13.11 | 12.585 | 999365 |
| 1716417600 | 13.14 | -0.25 | -1.87 | 13.3 | 13.345 | 13.065 | 494560 |
| 1716331200 | 13.39 | -0.03 | -0.22 | 13.31 | 13.4099 | 13.22 | 416730 |
| 1716244800 | 13.42 | -0.04 | -0.30 | 13.45 | 13.53 | 13.215 | 779221 |
| 1715985600 | 13.46 | -0.09 | -0.66 | 13.51 | 13.7 | 13.45 | 684788 |
| 1715899200 | 13.55 | -0.31 | -2.24 | 13.85 | 13.96 | 13.46 | 1184361 |
| 1715812800 | 13.86 | -0.2 | -1.42 | 14.1 | 14.185 | 13.76 | 1128708 |
| 1715726400 | 14.06 | 0.01 | 0.07 | 14.21 | 14.4532 | 13.89 | 1348566 |
| 1715640000 | 14.05 | 0.56 | 4.15 | 13.67 | 14.1 | 13.51 | 1663939 |
| 1715380800 | 13.49 | 0.12 | 0.90 | 13.28 | 13.5 | 13.185 | 1703693 |
| 1715294400 | 13.37 | 0.63 | 4.95 | 12.85 | 13.4175 | 12.54 | 2130786 |
| 1715208000 | 12.74 | 1.32 | 11.56 | 11.84 | 13.2 | 11.645 | 2207303 |
| 1715121600 | 11.42 | -0.01 | -0.09 | 11.54 | 11.75 | 11.4 | 1156562 |
| 1715035200 | 11.43 | 0.68 | 6.33 | 11.26 | 11.57 | 11.23 | 1298485 |
| 1714776000 | 10.75 | -0.14 | -1.29 | 11.12 | 11.15 | 10.63 | 1180902 |
| 1714689600 | 10.89 | 0.44 | 4.21 | 11.08 | 11.21 | 10.82 | 2065177 |
| 1714603200 | 10.45 | -0.29 | -2.70 | 10.69 | 10.85 | 10.34 | 697863 |
| 1714516800 | 10.74 | 0.01 | 0.09 | 10.74 | 11.1494 | 10.69 | 991450 |
| 1714430400 | 10.73 | -0.17 | -1.56 | 10.97 | 11.1 | 10.645 | 1131392 |
| 1714171200 | 10.9 | 0.41 | 3.91 | 10.57 | 11.04 | 10.53 | 662810 |
| 1714084800 | 10.49 | -0.13 | -1.22 | 10.41 | 10.495 | 10.13 | 822576 |
| 1713998400 | 10.62 | 0.2 | 1.92 | 10.35 | 10.665 | 10.33 | 589815 |
| 1713912000 | 10.42 | 0.41 | 4.10 | 10 | 10.49 | 9.98 | 744598 |
| 1713825600 | 10.01 | 0.23 | 2.35 | 9.92 | 10.115 | 9.81 | 683309 |
| 1713566400 | 9.78 | 0.19 | 1.98 | 9.53 | 9.865 | 9.53 | 568215 |
| 1713480000 | 9.59 | 0.17 | 1.80 | 9.48 | 9.675 | 9.36 | 599085 |
| 1713393600 | 9.42 | -0.17 | -1.77 | 9.74 | 9.7899999 | 9.35 | 549456 |
| 1713307200 | 9.59 | 0.31 | 3.34 | 9.24 | 9.61 | 9.15 | 773975 |
| 1713220800 | 9.28 | 0.16 | 1.75 | 9.23 | 9.4 | 9.16 | 850308 |
| 1712961600 | 9.1199999 | -0.37 | -3.90 | 9.38 | 9.42 | 9.065 | 691019 |
| 1712875200 | 9.49 | -0.06 | -0.63 | 9.6199999 | 9.77 | 9.345 | 675811 |
| 1712788800 | 9.55 | -0.23 | -2.35 | 9.43 | 9.58 | 9.2301 | 983707 |
| 1712702400 | 9.78 | 0.04 | 0.41 | 9.78 | 9.94 | 9.735 | 675779 |
| 1712616000 | 9.74 | 0.05 | 0.52 | 9.8 | 9.94 | 9.63 | 904591 |
| 1712356800 | 9.69 | -0.16 | -1.62 | 9.7899999 | 9.89 | 9.68 | 791372 |
| 1712270400 | 9.85 | -0.35 | -3.43 | 10.33 | 10.405 | 9.85 | 796123 |
| 1712184000 | 10.2 | -0.16 | -1.54 | 10.31 | 10.42 | 10.125 | 609009 |
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
