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 | 0.61 | 4.30790960452 | 14.16 | 14.92 | 14.1 | 738482 | 14.55151499 | CS |
| 4 | -0.03 | -0.202702702703 | 14.8 | 15.09 | 14.1 | 709254 | 14.58561837 | CS |
| 12 | -0.43 | -2.82894736842 | 15.2 | 15.99 | 14.1 | 897798 | 15.01255631 | CS |
| 26 | 1.52 | 11.4716981132 | 13.25 | 15.99 | 12.41 | 852077 | 14.67762808 | CS |
| 52 | 3.55 | 31.6399286988 | 11.22 | 15.99 | 11.09 | 871028 | 13.76704855 | CS |
| 156 | 7.72 | 109.503546099 | 7.05 | 17.12 | 5.88 | 974916 | 12.27876252 | CS |
| 260 | 10.83 | 274.873096447 | 3.94 | 17.12 | 0.91 | 1028555 | 8.38220397 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 14.77 | 0.1 | 0.68 | 14.67 | 14.92 | 14.42 | 1187226 |
| 1721943600 | 14.67 | 0.12 | 0.82 | 14.55 | 14.73 | 14.34 | 724740 |
| 1721857200 | 14.55 | -0.16 | -1.09 | 14.72 | 14.79 | 14.46 | 704009 |
| 1721770800 | 14.71 | 0.11 | 0.75 | 14.56 | 14.76 | 14.38 | 979890 |
| 1721684400 | 14.6 | 0.42 | 2.96 | 14.21 | 14.62 | 14.21 | 838553 |
| 1721425200 | 14.18 | 0 | 0.00 | 14.18 | 14.18 | 14.18 | 0 |
| 1721338800 | 14.18 | -0.14 | -0.98 | 14.31 | 14.48 | 14.16 | 1303629 |
| 1721252400 | 14.32 | -0.57 | -3.83 | 14.9 | 15.09 | 14.29 | 1694076 |
| 1721166000 | 14.89 | -0.01 | -0.07 | 14.85 | 14.94 | 14.72 | 780716 |
| 1721079600 | 14.9 | 0.07 | 0.47 | 14.9 | 15 | 14.76 | 624707 |
| 1720820400 | 14.83 | -0.08 | -0.54 | 14.95 | 15.02 | 14.81 | 800146 |
| 1720734000 | 14.91 | 0.29 | 1.98 | 14.65 | 14.91 | 14.54 | 713024 |
| 1720647600 | 14.62 | 0.21 | 1.46 | 14.44 | 14.68 | 14.37 | 676862 |
| 1720561200 | 14.41 | -0.3 | -2.04 | 14.68 | 14.71 | 14.4 | 445107 |
| 1720474800 | 14.71 | 0.19 | 1.31 | 14.5 | 14.74 | 14.46 | 435346 |
| 1720215600 | 14.52 | -0.39 | -2.62 | 14.95 | 14.95 | 14.45 | 655476 |
| 1720129200 | 14.91 | 0.09 | 0.61 | 14.82 | 14.95 | 14.82 | 193884 |
| 1720042800 | 14.82 | 0.03 | 0.20 | 14.87 | 15.06 | 14.8 | 443114 |
| 1719956400 | 14.79 | 0.21 | 1.44 | 14.7 | 14.86 | 14.62 | 602559 |
| 1719610800 | 14.58 | -0.14 | -0.95 | 14.8 | 14.81 | 14.51 | 414763 |
| 1719524400 | 14.72 | 0.06 | 0.41 | 14.72 | 14.81 | 14.59 | 648632 |
| 1719438000 | 14.66 | -0.09 | -0.61 | 14.75 | 14.75 | 14.59 | 1307582 |
| 1719351600 | 14.75 | -0.04 | -0.27 | 14.75 | 14.9 | 14.63 | 1058800 |
| 1719265200 | 14.79 | 0.53 | 3.72 | 14.21 | 14.79 | 14.21 | 908684 |
| 1719006000 | 14.26 | -0.15 | -1.04 | 14.44 | 14.58 | 14.18 | 848851 |
| 1718919600 | 14.41 | -0.02 | -0.14 | 14.42 | 14.67 | 14.3 | 804504 |
| 1718833200 | 14.43 | -0.18 | -1.23 | 14.58 | 14.66 | 14.4 | 523934 |
| 1718746800 | 14.61 | -0.14 | -0.95 | 14.71 | 14.91 | 14.58 | 1244301 |
| 1718660400 | 14.75 | 0.05 | 0.34 | 14.68 | 14.77 | 14.42 | 1193168 |
| 1718401200 | 14.7 | -0.21 | -1.41 | 14.86 | 14.93 | 14.62 | 622576 |
| 1718314800 | 14.91 | -0.41 | -2.68 | 15.29 | 15.31 | 14.87 | 800098 |
| 1718228400 | 15.32 | 0.01 | 0.07 | 15.46 | 15.6 | 15.17 | 1844855 |
| 1718142000 | 15.31 | -0.07 | -0.46 | 15.38 | 15.38 | 15.1 | 889508 |
| 1718055600 | 15.38 | 0.34 | 2.26 | 15.23 | 15.5 | 15.18 | 841964 |
| 1717796400 | 15.04 | -0.17 | -1.12 | 15.12 | 15.24 | 15.02 | 640418 |
| 1717710000 | 15.21 | 0.28 | 1.88 | 14.94 | 15.23 | 14.9 | 638600 |
| 1717623600 | 14.93 | 0.15 | 1.01 | 14.79 | 15.02 | 14.73 | 1042143 |
| 1717537200 | 14.78 | -0.22 | -1.47 | 14.97 | 14.98 | 14.61 | 1077525 |
| 1717450800 | 15 | -0.29 | -1.90 | 15.34 | 15.39 | 14.79 | 1608100 |
| 1717191600 | 15.29 | -0.04 | -0.26 | 15.36 | 15.39 | 15.21 | 697484 |
| 1717105200 | 15.33 | -0.11 | -0.71 | 15.37 | 15.52 | 15.23 | 1258202 |
| 1717018800 | 15.44 | -0.29 | -1.84 | 15.71 | 15.82 | 15.36 | 980585 |
| 1716932400 | 15.73 | 0.17 | 1.09 | 15.62 | 15.81 | 15.55 | 1882967 |
| 1716846000 | 15.56 | 0.14 | 0.91 | 15.55 | 15.61 | 15.4 | 451147 |
| 1716586800 | 15.42 | 0.09 | 0.59 | 15.38 | 15.55 | 15.27 | 1220536 |
| 1716500400 | 15.33 | -0.25 | -1.60 | 15.68 | 15.8 | 15.29 | 1186418 |
| 1716414000 | 15.58 | -0.25 | -1.58 | 15.76 | 15.76 | 15.3 | 1714574 |
| 1716327600 | 15.83 | -0.09 | -0.57 | 15.91 | 15.99 | 15.72 | 781108 |
| 1715982000 | 15.92 | 0.15 | 0.95 | 15.78 | 15.94 | 15.61 | 995788 |
| 1715895600 | 15.77 | 0.67 | 4.44 | 15.18 | 15.8 | 15.18 | 1675191 |
| 1715809200 | 15.1 | -0.12 | -0.79 | 15 | 15.2 | 14.74 | 1699661 |
| 1715722800 | 15.22 | 0.05 | 0.33 | 15.07 | 15.28 | 15.05 | 488835 |
| 1715636400 | 15.17 | 0.07 | 0.46 | 15.14 | 15.22 | 15 | 460469 |
| 1715377200 | 15.1 | -0.25 | -1.63 | 15.43 | 15.49 | 15.04 | 690305 |
| 1715290800 | 15.35 | 0.03 | 0.20 | 15.37 | 15.48 | 15.3 | 782152 |
| 1715204400 | 15.32 | 0.01 | 0.07 | 15.29 | 15.34 | 15.16 | 696091 |
| 1715118000 | 15.31 | 0.07 | 0.46 | 15.32 | 15.46 | 15.22 | 509721 |
| 1715031600 | 15.24 | 0.29 | 1.94 | 14.96 | 15.41 | 14.93 | 1080538 |
| 1714772400 | 14.95 | -0.2 | -1.32 | 15.2 | 15.24 | 14.85 | 800453 |
| 1714686000 | 15.15 | 0.03 | 0.20 | 15.25 | 15.38 | 15.09 | 884011 |
| 1714599600 | 15.12 | -0.27 | -1.75 | 15.22 | 15.33 | 14.96 | 1403502 |
| 1714513200 | 15.39 | -0.43 | -2.72 | 15.75 | 15.75 | 15.27 | 830115 |
| 1714426800 | 15.82 | 0.37 | 2.39 | 15.43 | 15.83 | 15.36 | 1038501 |
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
