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 | -1.66 | -10.3426791277 | 16.05 | 16.07 | 13.96 | 1317393 | 14.96704386 | CS |
| 4 | -0.24 | -1.64046479836 | 14.63 | 16.31 | 13.96 | 1415867 | 15.3017486 | CS |
| 12 | -1.86 | -11.4461538462 | 16.25 | 17.97 | 13.96 | 2320529 | 15.70770084 | CS |
| 26 | 4.36 | 43.4695912263 | 10.03 | 17.97 | 9.9 | 2417008 | 14.41470321 | CS |
| 52 | 3.19 | 28.4821428571 | 11.2 | 17.97 | 8.18 | 2299523 | 12.28323749 | CS |
| 156 | 3.13 | 27.7975133215 | 11.26 | 17.97 | 6.24 | 2647011 | 10.14367446 | CS |
| 260 | 7.15 | 98.7569060773 | 7.24 | 17.97 | 4.08 | 2503216 | 9.67883711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 14.39 | 0.3 | 2.13 | 13.96 | 14.39 | 13.96 | 1312000 |
| 1721338800 | 14.09 | -0.92 | -6.13 | 14.82 | 14.89 | 13.96 | 1790469 |
| 1721252400 | 15.01 | -0.46 | -2.97 | 15.4 | 15.4 | 14.88 | 1025059 |
| 1721166000 | 15.47 | -0.25 | -1.59 | 15.52 | 15.61 | 15.25 | 1286001 |
| 1721079600 | 15.72 | -0.34 | -2.12 | 16.05 | 16.07 | 15.64 | 1168043 |
| 1720820400 | 16.059999 | 0.32 | 2.03 | 15.84 | 16.19 | 15.83 | 1608380 |
| 1720734000 | 15.74 | -0.3 | -1.87 | 16.17 | 16.17 | 15.67 | 1304195 |
| 1720647600 | 16.04 | 0.18 | 1.13 | 15.97 | 16.18 | 15.89 | 1462788 |
| 1720561200 | 15.86 | 0.05 | 0.32 | 15.74 | 16.11 | 15.73 | 766561 |
| 1720474800 | 15.81 | -0.15 | -0.94 | 15.86 | 16.1 | 15.68 | 925532 |
| 1720215600 | 15.96 | 0.06 | 0.38 | 16.219999 | 16.309999 | 15.94 | 804020 |
| 1720129200 | 15.9 | 0.06 | 0.38 | 15.85 | 16.05 | 15.85 | 351676 |
| 1720042800 | 15.84 | 0.88 | 5.88 | 15.46 | 16.149999 | 15.46 | 1040857 |
| 1719956400 | 14.96 | -0.27 | -1.77 | 15.35 | 15.47 | 14.84 | 1724228 |
| 1719610800 | 15.23 | 0.32 | 2.15 | 15.39 | 15.73 | 15.12 | 2869375 |
| 1719524400 | 14.91 | -0.29 | -1.91 | 15.34 | 15.37 | 14.88 | 1473016 |
| 1719438000 | 15.2 | 0.52 | 3.54 | 14.7 | 15.31 | 14.68 | 2059669 |
| 1719351600 | 14.68 | -0.38 | -2.52 | 14.94 | 14.94 | 14.61 | 2102314 |
| 1719265200 | 15.06 | 0.59 | 4.08 | 14.63 | 15.2 | 14.48 | 1723428 |
| 1719006000 | 14.47 | -0.46 | -3.08 | 14.58 | 14.85 | 14.4 | 4983774 |
| 1718919600 | 14.93 | 0.18 | 1.22 | 14.98 | 15.04 | 14.79 | 2146946 |
| 1718833200 | 14.75 | 0.28 | 1.94 | 14.73 | 14.78 | 14.6 | 409732 |
| 1718746800 | 14.47 | -0.03 | -0.21 | 14.46 | 14.74 | 14.41 | 1900453 |
| 1718660400 | 14.5 | -0.2 | -1.36 | 14.54 | 14.65 | 14.26 | 1814910 |
| 1718401200 | 14.7 | -0.13 | -0.88 | 14.65 | 14.76 | 14.42 | 1396325 |
| 1718314800 | 14.83 | 0.07 | 0.47 | 14.71 | 14.86 | 14.61 | 1633380 |
| 1718228400 | 14.76 | -0.19 | -1.27 | 15.36 | 15.46 | 14.66 | 2535021 |
| 1718142000 | 14.95 | -0.46 | -2.99 | 15.2 | 15.24 | 14.81 | 2737132 |
| 1718055600 | 15.41 | 0.23 | 1.52 | 15.3 | 15.54 | 15.2 | 648901 |
| 1717796400 | 15.18 | -0.56 | -3.56 | 15.2 | 15.45 | 15.04 | 4694677 |
| 1717710000 | 15.74 | 0.32 | 2.08 | 15.41 | 15.82 | 15.4 | 1364176 |
| 1717623600 | 15.42 | 0.42 | 2.80 | 15.22 | 15.56 | 15.08 | 1429390 |
| 1717537200 | 15 | -0.59 | -3.78 | 15.28 | 15.38 | 14.74 | 2425247 |
| 1717450800 | 15.59 | -0.08 | -0.51 | 15.87 | 15.98 | 15.38 | 3738600 |
| 1717191600 | 15.67 | -0.33 | -2.06 | 16.32 | 16.32 | 15.59 | 10247117 |
| 1717105200 | 16 | -0.34 | -2.08 | 16.059999 | 16.26 | 15.9 | 2444383 |
| 1717018800 | 16.34 | -0.63 | -3.71 | 16.61 | 16.73 | 16.21 | 3140384 |
| 1716932400 | 16.97 | 0.31 | 1.86 | 16.96 | 17.2 | 16.7 | 4194074 |
| 1716846000 | 16.66 | 0.12 | 0.73 | 16.7 | 16.8 | 16.55 | 423399 |
| 1716586800 | 16.54 | 0.31 | 1.91 | 16.36 | 16.629999 | 16.34 | 851868 |
| 1716500400 | 16.23 | -0.13 | -0.79 | 16.52 | 16.52 | 15.9 | 2064613 |
| 1716414000 | 16.36 | -1.43 | -8.04 | 17.07 | 17.28 | 16.239999 | 3698402 |
| 1716327600 | 17.79 | 0.29 | 1.66 | 17.73 | 17.97 | 17.49 | 2530000 |
| 1715982000 | 17.5 | 0.75 | 4.48 | 17.25 | 17.7 | 17.1 | 4186384 |
| 1715895600 | 16.75 | 0.03 | 0.18 | 16.7 | 16.89 | 16.51 | 1951811 |
| 1715809200 | 16.719999 | -0.27 | -1.59 | 17.1 | 17.25 | 16.629999 | 3098872 |
| 1715722800 | 16.99 | 0.94 | 5.86 | 16.48 | 17.07 | 16.21 | 2629623 |
| 1715636400 | 16.05 | -0.01 | -0.06 | 16.149999 | 16.19 | 16 | 3798321 |
| 1715377200 | 16.059999 | 0.12 | 0.75 | 16.21 | 16.399999 | 16.059999 | 1118554 |
| 1715290800 | 15.94 | 0.09 | 0.57 | 15.84 | 16.16 | 15.77 | 945764 |
| 1715204400 | 15.85 | -0.34 | -2.10 | 15.95 | 16.28 | 15.62 | 2719771 |
| 1715118000 | 16.19 | 0.35 | 2.21 | 15.82 | 16.239999 | 15.7 | 1786550 |
| 1715031600 | 15.84 | 0.69 | 4.55 | 15.28 | 15.87 | 15.28 | 1796473 |
| 1714772400 | 15.15 | 0.12 | 0.80 | 15.28 | 15.42 | 15.01 | 1922041 |
| 1714686000 | 15.03 | -0.32 | -2.08 | 14.99 | 15.15 | 14.74 | 2682571 |
| 1714599600 | 15.35 | -0.37 | -2.35 | 15.51 | 15.62 | 15.27 | 4209349 |
| 1714513200 | 15.72 | -0.76 | -4.61 | 16.07 | 16.34 | 15.65 | 6574721 |
| 1714426800 | 16.48 | 0.88 | 5.64 | 16.25 | 16.489999 | 15.94 | 3910836 |
| 1714167600 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1714081200 | 15.6 | 0.28 | 1.83 | 15.57 | 15.78 | 15.37 | 3391156 |
| 1713994800 | 15.32 | 0.07 | 0.46 | 15.4 | 15.58 | 15.23 | 1561608 |
| 1713908400 | 15.25 | -0.54 | -3.42 | 15.47 | 15.51 | 15.06 | 2243182 |
| 1713822000 | 15.79 | -0.05 | -0.32 | 15.49 | 15.92 | 15.29 | 2551689 |
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
