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 | 0.5 | 2.85714285714 | 17.5 | 18.75 | 15.78 | 195510 | 17.22141313 | CS |
| 4 | -1.19 | -6.20114643043 | 19.19 | 20.01 | 15.78 | 159812 | 17.98417182 | CS |
| 12 | 4.5 | 33.3333333333 | 13.5 | 20.01 | 12.9 | 146027 | 16.6822949 | CS |
| 26 | 4.36 | 31.9648093842 | 13.64 | 20.01 | 10.92 | 123002 | 14.91736265 | CS |
| 52 | 4.99 | 38.3551114527 | 13.01 | 20.01 | 10.92 | 161770 | 14.29162788 | CS |
| 156 | -23.59 | -56.7203654725 | 41.59 | 50.49 | 7.46 | 242588 | 18.38572827 | CS |
| 260 | 6.51 | 56.6579634465 | 11.49 | 53.26 | 7.46 | 242760 | 24.34432622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 18.42 | 0.43 | 2.39 | 18.26 | 18.75 | 18.25 | 203281 |
| 1732056000 | 17.99 | 2.09 | 13.14 | 16.61 | 18.1 | 16.61 | 242483 |
| 1731969600 | 15.9 | -0.56 | -3.40 | 16.45 | 16.45 | 15.78 | 204631 |
| 1731710400 | 16.46 | -0.37 | -2.20 | 16.59 | 16.81 | 16.3 | 85309 |
| 1731624000 | 16.83 | -0.67 | -3.83 | 17.5 | 17.52 | 16.649999 | 241846 |
| 1731537600 | 17.5 | 0.47 | 2.76 | 16.95 | 17.51 | 16.59 | 100319 |
| 1731451200 | 17.03 | -0.73 | -4.11 | 17.59 | 17.96 | 17.03 | 81302 |
| 1731364800 | 17.76 | -0.53 | -2.90 | 18.2 | 18.9 | 17.65 | 95490 |
| 1731105600 | 18.29 | 1.01 | 5.84 | 16.75 | 18.65 | 16.75 | 230435 |
| 1731019200 | 17.28 | -2.46 | -12.46 | 19.87 | 19.95 | 15.99 | 733698 |
| 1730932800 | 19.74 | -0.04 | -0.20 | 19.96 | 19.96 | 19.52 | 66718 |
| 1730846400 | 19.78 | 0.07 | 0.36 | 19.8 | 20.01 | 19.65 | 63979 |
| 1730760000 | 19.71 | 0.2 | 1.03 | 19.39 | 19.82 | 19.39 | 76113 |
| 1730497200 | 19.51 | 0.47 | 2.47 | 19.06 | 19.62 | 19.06 | 60573 |
| 1730410800 | 19.04 | -0.4 | -2.06 | 19.31 | 19.37 | 18.44 | 172050 |
| 1730324400 | 19.44 | -0.05 | -0.26 | 19.33 | 19.8 | 19.28 | 159736 |
| 1730238000 | 19.49 | 0.04 | 0.21 | 19.43 | 19.62 | 19.38 | 51159 |
| 1730151600 | 19.45 | 0.13 | 0.67 | 19.33 | 19.64 | 19.29 | 63428 |
| 1729892400 | 19.32 | 0.44 | 2.33 | 18.92 | 19.35 | 18.79 | 143440 |
| 1729806000 | 18.88 | -0.37 | -1.92 | 19.19 | 19.44 | 18.86 | 120242 |
| 1729719600 | 19.25 | 0.75 | 4.05 | 19 | 19.45 | 18.52 | 405783 |
| 1729633200 | 18.5 | 1.6 | 9.47 | 16.89 | 18.78 | 16.6 | 631202 |
| 1729546800 | 16.9 | 0 | 0.00 | 16.82 | 17.08 | 16.73 | 90922 |
| 1729287600 | 16.9 | 0.03 | 0.18 | 16.93 | 17.04 | 16.8 | 55002 |
| 1729201200 | 16.87 | 0.39 | 2.37 | 16.66 | 17.23 | 16.45 | 93827 |
| 1729114800 | 16.48 | 0.87 | 5.57 | 15.66 | 16.559999 | 15.66 | 318504 |
| 1729028400 | 15.61 | -0.18 | -1.14 | 15.84 | 15.84 | 15.35 | 50747 |
| 1728682800 | 15.79 | 0.23 | 1.48 | 15.5 | 15.85 | 15.5 | 30342 |
| 1728596400 | 15.56 | -0.25 | -1.58 | 15.75 | 15.77 | 15.5 | 27097 |
| 1728510000 | 15.81 | 0 | 0.00 | 15.81 | 15.81 | 15.81 | 0 |
| 1728423600 | 15.81 | 0.18 | 1.15 | 15.6 | 16.16 | 15.6 | 126980 |
| 1728337200 | 15.63 | 0.08 | 0.51 | 15.56 | 15.69 | 15.45 | 37001 |
| 1728078000 | 15.55 | 0.45 | 2.98 | 15.21 | 15.69 | 15.21 | 69768 |
| 1727991600 | 15.1 | -0.28 | -1.82 | 15.35 | 15.55 | 14.9 | 50604 |
| 1727905200 | 15.38 | -0.13 | -0.84 | 15.51 | 15.62 | 15.32 | 43260 |
| 1727818800 | 15.51 | -0.38 | -2.39 | 15.87 | 15.87 | 15.14 | 72792 |
| 1727730000 | 15.89 | 0.48 | 3.11 | 15.31 | 16.05 | 15.13 | 147646 |
| 1727473200 | 15.41 | -0.26 | -1.66 | 15.8 | 15.8 | 15.3 | 219944 |
| 1727386800 | 15.67 | -0.27 | -1.69 | 16 | 16.05 | 15.66 | 81709 |
| 1727300400 | 15.94 | -0.17 | -1.06 | 16.14 | 16.14 | 15.73 | 93458 |
| 1727214000 | 16.11 | 0.31 | 1.96 | 15.99 | 16.18 | 15.7 | 96615 |
| 1727127600 | 15.8 | 0.05 | 0.32 | 15.69 | 16.219999 | 15.65 | 520629 |
| 1726868400 | 15.75 | -0.15 | -0.94 | 15.81 | 15.96 | 15.41 | 138610 |
| 1726782000 | 15.9 | 0.89 | 5.93 | 15.25 | 16.05 | 15.21 | 261359 |
| 1726695600 | 15.01 | 0.59 | 4.09 | 14.3 | 15.13 | 14.3 | 230824 |
| 1726609200 | 14.42 | 0.47 | 3.37 | 14 | 14.57 | 14 | 89478 |
| 1726522800 | 13.95 | 0.27 | 1.97 | 13.7 | 13.96 | 13.56 | 38521 |
| 1726263600 | 13.68 | -0.06 | -0.44 | 13.77 | 13.86 | 13.57 | 46885 |
| 1726177200 | 13.74 | 0.05 | 0.37 | 13.59 | 13.88 | 13.56 | 32664 |
| 1726090800 | 13.69 | -0.28 | -2.00 | 14.29 | 14.29 | 13.56 | 196115 |
| 1726004400 | 13.97 | 0 | 0.00 | 13.97 | 13.97 | 13.97 | 0 |
| 1725918000 | 13.97 | 0.72 | 5.43 | 13.25 | 13.97 | 13.18 | 67302 |
| 1725658800 | 13.25 | -0.05 | -0.38 | 13.33 | 13.67 | 12.93 | 159587 |
| 1725572400 | 13.3 | -0.7 | -5.00 | 13.4 | 14.21 | 12.9 | 290120 |
| 1725486000 | 14 | 0.03 | 0.21 | 13.7 | 14.26 | 13.69 | 105064 |
| 1725399600 | 13.97 | 0.14 | 1.01 | 13.8 | 14.13 | 13.58 | 60209 |
| 1725054000 | 13.83 | 0.09 | 0.66 | 13.74 | 13.89 | 13.62 | 88489 |
| 1724967600 | 13.74 | 0.17 | 1.25 | 13.5 | 14 | 13.5 | 58438 |
| 1724881200 | 13.57 | -0.38 | -2.72 | 13.99 | 13.99 | 13.4 | 48220 |
| 1724794800 | 13.95 | -0.36 | -2.52 | 14.4 | 14.4 | 13.89 | 52807 |
| 1724708400 | 14.31 | 0.01 | 0.07 | 14.22 | 14.54 | 14.22 | 36673 |
| 1724449200 | 14.3 | 0.4 | 2.88 | 13.86 | 14.45 | 13.86 | 58269 |
| 1724362800 | 13.9 | -0.51 | -3.54 | 14.4 | 14.4 | 13.9 | 50213 |
| 1724276400 | 14.41 | 0.48 | 3.45 | 13.9 | 14.41 | 13.79 | 71232 |
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
