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 | 0.25 | 1.77304964539 | 14.1 | 14.39 | 13.83 | 160014 | 14.08183039 | DR |
| 4 | -0.3 | -2.04778156997 | 14.65 | 14.85 | 13.64 | 153670 | 14.04665935 | DR |
| 12 | 0.07 | 0.490196078431 | 14.28 | 16.2 | 13.64 | 124493 | 14.41491762 | DR |
| 26 | -3.14 | -17.9531160663 | 17.49 | 17.55 | 13.64 | 116422 | 14.98102092 | DR |
| 52 | -2.12 | -12.8718882817 | 16.47 | 19.74 | 13.64 | 89092 | 15.49653703 | DR |
| 156 | -3.85075 | -21.1570951746 | 18.20075 | 22.425 | 11.375 | 64329 | 15.02007213 | DR |
| 260 | 3 | 26.4317180617 | 11.35 | 22.425 | 6.655 | 61321 | 13.39447969 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 14.24 | 0.04 | 0.28 | 14.21 | 14.31 | 14.163 | 82497 |
| 1730409780 | 14.2 | -0.05 | -0.35 | 14.275 | 14.36 | 14.1 | 148976 |
| 1730323500 | 14.25 | 0.25 | 1.79 | 14.38 | 14.38 | 13.83 | 78374 |
| 1730237280 | 14 | 0.02 | 0.14 | 14 | 14.17 | 13.96 | 304331 |
| 1730150880 | 13.98 | 0.18 | 1.30 | 14.1 | 14.1 | 13.925 | 185893 |
| 1729891500 | 13.8 | -0.01 | -0.04 | 13.893 | 13.92 | 13.77 | 158927 |
| 1729805160 | 13.805 | -0.04 | -0.25 | 13.85 | 13.85 | 13.74 | 101770 |
| 1729718940 | 13.84 | 0.16 | 1.17 | 13.86 | 13.869 | 13.78 | 102242 |
| 1729632300 | 13.68 | -0.1 | -0.71 | 13.735 | 13.8 | 13.64 | 126716 |
| 1729545600 | 13.778 | -0.16 | -1.16 | 14.1 | 14.1 | 13.73 | 192841 |
| 1729286400 | 13.94 | 0.16 | 1.16 | 14 | 14 | 13.91 | 199830 |
| 1729200000 | 13.78 | -0.19 | -1.36 | 13.85 | 13.99 | 13.76 | 258228 |
| 1729113960 | 13.97 | 0.06 | 0.43 | 13.901 | 14.01 | 13.86 | 240193 |
| 1729027680 | 13.91 | -0.5 | -3.47 | 14.1 | 14.265 | 13.86 | 117867 |
| 1728941220 | 14.41 | 0.02 | 0.14 | 14.41 | 14.41 | 14.34 | 181942 |
| 1728681900 | 14.39 | -0.02 | -0.14 | 14.2316 | 14.41 | 14.2316 | 107800 |
| 1728595560 | 14.41 | 0.07 | 0.49 | 14.3 | 14.85 | 14.29 | 115254 |
| 1728508800 | 14.34 | -0.04 | -0.28 | 14.25 | 14.34 | 14.235 | 112363 |
| 1728422580 | 14.38 | -0.11 | -0.76 | 14.385 | 14.42 | 14.3599 | 111828 |
| 1728336000 | 14.49 | -0.19 | -1.29 | 14.65 | 14.65 | 14.3924 | 145520 |
| 1728077220 | 14.68 | -0.02 | -0.14 | 14.67 | 14.6995 | 14.59 | 47045 |
| 1727990760 | 14.7 | -0.02 | -0.14 | 15.2 | 15.2 | 14.59 | 58216 |
| 1727904000 | 14.72 | 0.05 | 0.34 | 14.31 | 14.76 | 14.31 | 69704 |
| 1727818140 | 14.67 | -0.17 | -1.15 | 15.52 | 15.52 | 14.5717 | 66233 |
| 1727731380 | 14.84 | -0.1 | -0.64 | 14.65 | 14.89 | 14.6496 | 99603 |
| 1727472000 | 14.935 | -0.48 | -3.08 | 15.1765 | 15.22 | 14.84 | 41082 |
| 1727386200 | 15.41 | 0.29 | 1.92 | 15.34 | 15.43 | 15.18 | 59148 |
| 1727299200 | 15.12 | 0.32 | 2.16 | 14.47 | 15.16 | 14.47 | 75420 |
| 1727212800 | 14.8 | -0.2 | -1.33 | 14.79 | 14.98 | 14.76 | 115275 |
| 1727126940 | 15 | 0.13 | 0.87 | 14.925 | 15 | 14.85 | 81341 |
| 1726867200 | 14.87 | 0.14 | 0.95 | 14.855 | 14.94 | 14.77 | 100907 |
| 1726781220 | 14.73 | 0.39 | 2.72 | 14.75 | 14.8 | 14.63 | 98317 |
| 1726694460 | 14.34 | -0.02 | -0.14 | 13.73 | 14.6 | 13.73 | 138769 |
| 1726608240 | 14.36 | 0.06 | 0.42 | 14.3 | 14.51 | 14.3 | 155963 |
| 1726521720 | 14.3 | 0.03 | 0.21 | 14.65 | 14.65 | 14.24 | 240410 |
| 1726262940 | 14.27 | -0.05 | -0.35 | 14.29 | 14.3065 | 14.2075 | 104309 |
| 1726176540 | 14.32 | 0.17 | 1.20 | 14.3 | 14.625 | 14.15 | 202081 |
| 1726090140 | 14.15 | 0.04 | 0.28 | 13.84 | 14.15 | 13.76 | 187243 |
| 1726003500 | 14.11 | -0.15 | -1.05 | 14.17 | 14.17 | 13.96 | 368718 |
| 1725917160 | 14.26 | 0.12 | 0.85 | 14.7 | 14.7 | 13.75 | 290108 |
| 1725658020 | 14.14 | -0.55 | -3.74 | 14.28 | 14.46 | 14.13 | 99091 |
| 1725571440 | 14.69 | 0.1 | 0.69 | 14.85 | 14.85 | 14.59 | 73017 |
| 1725485040 | 14.59 | -0.26 | -1.75 | 14.04 | 14.73 | 14.04 | 109410 |
| 1725398880 | 14.85 | -0.55 | -3.57 | 15.076 | 15.08 | 14.82 | 44920 |
| 1725053340 | 15.4 | 0.05 | 0.33 | 15.39 | 15.43 | 15.325 | 53172 |
| 1724966400 | 15.35 | -0.07 | -0.45 | 16.129999 | 16.129999 | 15.34 | 41746 |
| 1724880360 | 15.42 | 0.07 | 0.46 | 15.34 | 15.57 | 15.3222 | 105588 |
| 1724794080 | 15.35 | 0.1 | 0.66 | 15.47 | 15.47 | 15.3 | 54043 |
| 1724707740 | 15.25 | -0.4 | -2.56 | 15.32 | 15.35 | 15.18 | 40981 |
| 1724448480 | 15.65 | 0.37 | 2.42 | 15.55 | 15.68 | 15.52 | 44918 |
| 1724362140 | 15.28 | -0.3 | -1.93 | 15.48 | 15.48 | 15.14 | 60821 |
| 1724275380 | 15.58 | 0.2 | 1.30 | 15.27 | 15.62 | 14.97 | 58548 |
| 1724188800 | 15.38 | -0.18 | -1.16 | 15.46 | 15.5 | 15.36 | 73480 |
| 1724102880 | 15.56 | 0.15 | 0.97 | 15.435 | 15.6 | 15.435 | 101253 |
| 1723843740 | 15.41 | -0.06 | -0.39 | 15.38 | 16.2 | 15.38 | 49058 |
| 1723756860 | 15.47 | 0.4 | 2.65 | 15.24 | 15.54 | 15.24 | 92525 |
| 1723670820 | 15.07 | 0.22 | 1.48 | 14.99 | 15.07 | 14.55 | 93080 |
| 1723584360 | 14.8498 | 0.48 | 3.34 | 14.675 | 14.99 | 14.675 | 301767 |
| 1723497900 | 14.37 | 0.02 | 0.14 | 14.28 | 14.52 | 14.28 | 174412 |
| 1723238400 | 14.35 | -0.16 | -1.12 | 14.19 | 14.35 | 13.86 | 240059 |
| 1723152000 | 14.512 | 0.11 | 0.78 | 14.43 | 14.6 | 14.32 | 232092 |
| 1723065720 | 14.4 | 0.01 | 0.07 | 14.614 | 14.77 | 14.37 | 362204 |
| 1722979800 | 14.39 | 0.29 | 2.06 | 14.17 | 14.43 | 14.02 | 468037 |
| 1722893340 | 14.1 | -0.47 | -3.23 | 14.3 | 14.32 | 13.64 | 162677 |
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
