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 | -0.09 | -0.44955044955 | 20.02 | 20.995 | 19.77 | 630583 | 20.24608107 | CS |
| 4 | -3.11 | -13.4982638889 | 23.04 | 23.125 | 18.73 | 811131 | 20.21142062 | CS |
| 12 | -0.34 | -1.67735569808 | 20.27 | 24.5 | 18.73 | 1013890 | 21.97019134 | CS |
| 26 | 1.46 | 7.90471034109 | 18.47 | 24.5 | 17.79 | 927147 | 21.00988437 | CS |
| 52 | -3.55 | -15.1192504259 | 23.48 | 25.04 | 14.3348 | 956800 | 19.8395309 | CS |
| 156 | -1.31 | -6.16760828625 | 21.24 | 25.04 | 8.825 | 743453 | 18.19092891 | CS |
| 260 | -1.31 | -6.16760828625 | 21.24 | 25.04 | 8.825 | 743453 | 18.19092891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724884800 | 19.98 | -0.19 | -0.94 | 19.94 | 20.11 | 19.77 | 523061 |
| 1724798400 | 20.17 | -0.28 | -1.37 | 20.35 | 20.47 | 20.14 | 564433 |
| 1724712000 | 20.45 | 0 | 0.00 | 20.85 | 20.995 | 20.39 | 624661 |
| 1724452800 | 20.45 | 0.57 | 2.87 | 20.19 | 20.68 | 20.01 | 1021358 |
| 1724366400 | 19.88 | -0.1 | -0.50 | 20.02 | 20.24 | 19.79 | 419402 |
| 1724280000 | 19.98 | 0 | 0.00 | 20.29 | 20.36 | 19.8 | 845508 |
| 1724193600 | 19.98 | -1.33 | -6.24 | 21.25 | 21.28 | 19.98 | 933321 |
| 1724107200 | 21.31 | 0.21 | 1.00 | 21.11 | 21.57 | 20.9643 | 941387 |
| 1723848000 | 21.1 | -0.06 | -0.28 | 20.97 | 21.25 | 20.83 | 801391 |
| 1723761600 | 21.16 | 1.28 | 6.44 | 20.39 | 21.17 | 20.18 | 755168 |
| 1723675200 | 19.88 | 0 | 0.00 | 19.88 | 19.9936 | 19.71 | 478550 |
| 1723588800 | 19.88 | 0.03 | 0.15 | 19.69 | 19.98 | 19.39 | 598614 |
| 1723502400 | 19.85 | 0.01 | 0.05 | 19.91 | 20.19 | 19.58 | 869086 |
| 1723243200 | 19.84 | 0.41 | 2.11 | 19.41 | 19.9 | 19.41 | 973332 |
| 1723156800 | 19.43 | 0.41 | 2.16 | 19.37 | 19.705 | 19.06 | 693764 |
| 1723070400 | 19.02 | -0.3 | -1.55 | 19.84 | 19.91 | 18.95 | 712263 |
| 1722984000 | 19.32 | 0.24 | 1.26 | 19.08 | 19.78 | 18.81 | 718063 |
| 1722897600 | 19.08 | -1.32 | -6.47 | 19.47 | 19.57 | 18.73 | 1281548 |
| 1722638400 | 20.4 | -1.69 | -7.65 | 21.36 | 21.55 | 20.375 | 1350664 |
| 1722552000 | 22.09 | -1.13 | -4.87 | 23.04 | 23.125 | 21.56 | 1117042 |
| 1722465600 | 23.22 | 1.02 | 4.59 | 22.64 | 23.33 | 22.16 | 1152710 |
| 1722379200 | 22.2 | 0.08 | 0.36 | 22.18 | 22.51 | 22.02 | 906692 |
| 1722292800 | 22.12 | -0.58 | -2.56 | 22.68 | 22.83 | 22.05 | 1330099 |
| 1722033600 | 22.7 | -1.14 | -4.78 | 23.6 | 23.96 | 22.34 | 5364058 |
| 1721947200 | 23.84 | 0.27 | 1.15 | 23.13 | 24.5 | 22.16 | 1810040 |
| 1721860800 | 23.57 | -0.28 | -1.17 | 23.79 | 23.99 | 23.34 | 1046755 |
| 1721774400 | 23.85 | 0.27 | 1.15 | 23.5 | 23.97 | 23.32 | 1103905 |
| 1721688000 | 23.58 | 0.04 | 0.17 | 23.52 | 23.67 | 23.26 | 1359896 |
| 1721428800 | 23.54 | 0.19 | 0.81 | 23.26 | 23.82 | 22.825 | 819725 |
| 1721342400 | 23.35 | -0.5 | -2.10 | 23.7 | 24.095 | 23.32 | 637856 |
| 1721256000 | 23.85 | -0.38 | -1.57 | 24.17 | 24.35 | 23.751 | 786204 |
| 1721169600 | 24.23 | 0.58 | 2.45 | 23.69 | 24.28 | 23.42 | 1766746 |
| 1721083200 | 23.65 | 1 | 4.42 | 22.9 | 23.865 | 22.54 | 978334 |
| 1720824000 | 22.65 | -0.06 | -0.26 | 22.93 | 23.01 | 22.53 | 619088 |
| 1720737600 | 22.71 | 0.56 | 2.53 | 22.48 | 22.91 | 22.32 | 653337 |
| 1720651200 | 22.15 | 0.69 | 3.22 | 21.51 | 22.17 | 21.35 | 1144495 |
| 1720564800 | 21.46 | -1.04 | -4.62 | 22.2 | 22.2 | 21.1 | 4081278 |
| 1720478400 | 22.5 | 0 | 0.00 | 22.39 | 22.64 | 21.98 | 687694 |
| 1720219200 | 22.5 | -0.09 | -0.40 | 22.67 | 22.75 | 22.305 | 830504 |
| 1720040640 | 22.59 | 0.01 | 0.04 | 22.71 | 22.83 | 22.35 | 469677 |
| 1719960000 | 22.58 | 0.11 | 0.49 | 22.66 | 22.855 | 22.4 | 1081712 |
| 1719873600 | 22.47 | -0.75 | -3.23 | 23.41 | 23.46 | 22.21 | 1024096 |
| 1719614400 | 23.22 | 0 | 0.00 | 23.22 | 23.22 | 23.22 | 0 |
| 1719528000 | 23.22 | 0.21 | 0.91 | 23.17 | 23.555 | 23 | 977134 |
| 1719441600 | 23.01 | -0.54 | -2.29 | 23.52 | 23.55 | 22.99 | 888520 |
| 1719355200 | 23.55 | -0.14 | -0.59 | 23.56 | 24.025 | 23.53 | 562275 |
| 1719268800 | 23.69 | 0.51 | 2.20 | 23.23 | 23.82 | 23.21 | 695429 |
| 1719009600 | 23.18 | 0.71 | 3.16 | 22.51 | 23.25 | 22.35 | 2178378 |
| 1718923200 | 22.47 | 0.68 | 3.12 | 21.85 | 22.5 | 21.8 | 977308 |
| 1718750400 | 21.79 | 0.64 | 3.03 | 21.32 | 22.28 | 21.225 | 757269 |
| 1718664000 | 21.15 | 0.13 | 0.62 | 21.01 | 21.51 | 20.93 | 647857 |
| 1718404800 | 21.02 | -0.12 | -0.57 | 21 | 21.22 | 20.64 | 962006 |
| 1718318400 | 21.14 | -0.49 | -2.27 | 21.43 | 21.63 | 20.79 | 479231 |
| 1718232000 | 21.63 | 0.33 | 1.55 | 21.95 | 22.02 | 21.63 | 610150 |
| 1718145600 | 21.3 | -0.08 | -0.37 | 21.11 | 21.35 | 20.91 | 481962 |
| 1718059200 | 21.38 | 1.05 | 5.16 | 20.41 | 21.73 | 20.34 | 766778 |
| 1717800000 | 20.33 | -0.01 | -0.05 | 20.19 | 20.58 | 20.09 | 450154 |
| 1717713600 | 20.34 | 0.08 | 0.39 | 20.27 | 20.555 | 20.18 | 479739 |
| 1717627200 | 20.26 | 0.33 | 1.66 | 20.12 | 20.43 | 20 | 400469 |
| 1717540800 | 19.93 | -0.74 | -3.58 | 20.43 | 20.43 | 19.69 | 1189522 |
| 1717454400 | 20.67 | -1.28 | -5.83 | 22.18 | 22.18 | 20.52 | 775937 |
| 1717195200 | 21.95 | 0.24 | 1.11 | 21.77 | 22.04 | 21.68 | 759234 |
| 1717108800 | 21.71 | 0.03 | 0.14 | 21.79 | 22.04 | 21.64 | 611104 |
| 1717022400 | 21.68 | -0.82 | -3.64 | 22.24 | 22.28 | 21.64 | 624406 |
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
