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 | -0.1055 | -0.575072906162 | 18.3455 | 19.0999 | 18.21 | 7276 | 18.69850994 | DR |
| 4 | 0.2 | 1.10864745011 | 18.04 | 19.23 | 17.86 | 16153 | 18.55504164 | DR |
| 12 | 1.3925 | 8.26532126428 | 16.8475 | 19.23 | 15.5 | 20398 | 17.46745776 | DR |
| 26 | 0.275 | 1.53075424436 | 17.965 | 19.23 | 15.5 | 20577 | 17.17066326 | DR |
| 52 | 2.59 | 16.5495207668 | 15.65 | 19.23 | 14.12 | 22626 | 16.32465053 | DR |
| 156 | -26.51 | -59.2402234637 | 44.75 | 44.75 | 8.82 | 17315 | 14.6032118 | DR |
| 260 | 9.96 | 120.289855072 | 8.28 | 50.39 | 8 | 15254 | 14.71400834 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 18.24 | -0.27 | -1.46 | 18.35 | 18.45 | 18.21 | 6578 |
| 1742505960 | 18.51 | 0.05 | 0.27 | 18.3735 | 18.51 | 18.3 | 4156 |
| 1742419200 | 18.46 | 0.11 | 0.60 | 18.345 | 18.51 | 18.29 | 3748 |
| 1742333400 | 18.35 | -0.72 | -3.78 | 19.0999 | 19.0999 | 18.2325 | 5762 |
| 1742246400 | 19.07 | 0.45 | 2.42 | 18.73 | 19.0999 | 18.43 | 12153 |
| 1741987680 | 18.62 | 0.15 | 0.78 | 18.3455 | 18.67 | 18.21 | 10562 |
| 1741901340 | 18.475 | 0.05 | 0.30 | 18 | 18.6099 | 18 | 5708 |
| 1741814940 | 18.42 | -0.17 | -0.91 | 18.155 | 18.42 | 18.078 | 7433 |
| 1741728480 | 18.59 | -0.11 | -0.59 | 18.6399 | 18.6675 | 18.5 | 63427 |
| 1741641600 | 18.7 | -0.26 | -1.37 | 18.805 | 18.81 | 18.66 | 16963 |
| 1741386000 | 18.96 | 0.26 | 1.39 | 18.6 | 18.97 | 18.6 | 7338 |
| 1741300140 | 18.7 | -0.2 | -1.03 | 18.825 | 18.87 | 18.7 | 17363 |
| 1741213440 | 18.895 | 0.31 | 1.64 | 18.85 | 18.92 | 18.85 | 6113 |
| 1741126800 | 18.59 | 0 | 0.00 | 19.1675 | 19.1675 | 18.57 | 26891 |
| 1741040760 | 18.59 | 0.03 | 0.16 | 18.94 | 19.23 | 18.582 | 40444 |
| 1740781260 | 18.56 | -0.06 | -0.32 | 18.2475 | 18.56 | 18.2475 | 25803 |
| 1740695340 | 18.62 | 0.11 | 0.57 | 18.29 | 18.62 | 17.9601 | 4713 |
| 1740608400 | 18.514 | 0.12 | 0.67 | 18.2975 | 18.57 | 18.21 | 11088 |
| 1740522480 | 18.39 | 0.4 | 2.22 | 18.5 | 18.8426 | 18.31 | 29010 |
| 1740435600 | 17.99 | -0.02 | -0.11 | 17.97 | 18.025 | 17.86 | 12719 |
| 1740176400 | 18.01 | -0.32 | -1.75 | 18.04 | 18.053 | 18 | 11669 |
| 1740090480 | 18.33 | 0.1 | 0.55 | 18.475 | 19.06 | 18.31 | 10135 |
| 1740003960 | 18.23 | 0.1 | 0.55 | 18.04 | 18.23 | 18.04 | 28489 |
| 1739917740 | 18.13 | 0.02 | 0.11 | 18.5 | 18.5 | 18.1 | 13702 |
| 1739572020 | 18.11 | -0.56 | -3.00 | 18.1 | 18.2 | 18.0525 | 39857 |
| 1739485320 | 18.67 | 0.7 | 3.90 | 18.67 | 18.67 | 18.1525 | 3721 |
| 1739398920 | 17.97 | 0.18 | 1.01 | 17.805 | 17.97 | 17.79 | 4925 |
| 1739312940 | 17.79 | 0.02 | 0.11 | 17.74 | 17.84 | 17.74 | 34750 |
| 1739226000 | 17.77 | 0.26 | 1.48 | 17.78 | 17.8175 | 17.77 | 25600 |
| 1738967160 | 17.51 | 0.26 | 1.51 | 17.62 | 17.62 | 17.43 | 12885 |
| 1738880400 | 17.25 | -0.22 | -1.26 | 17.6125 | 17.79 | 17.06 | 6595 |
| 1738794000 | 17.47 | 0.36 | 2.10 | 17.235 | 17.5 | 17.02 | 25704 |
| 1738708080 | 17.11 | 0.09 | 0.53 | 17.055 | 17.11 | 17.05 | 22572 |
| 1738621740 | 17.02 | 0.18 | 1.07 | 17.025 | 17.13 | 17.02 | 18206 |
| 1738362000 | 16.84 | 0.14 | 0.84 | 17.35 | 17.76 | 16.6 | 21711 |
| 1738276080 | 16.7 | 0.29 | 1.77 | 16.695 | 16.73 | 16.658 | 10272 |
| 1738189740 | 16.41 | -0.06 | -0.36 | 16.399999 | 16.43 | 16.35 | 7152 |
| 1738103280 | 16.469999 | 0.06 | 0.37 | 15.85 | 16.469999 | 15.85 | 71050 |
| 1738016820 | 16.41 | -0.03 | -0.18 | 16.46 | 16.46 | 16.36 | 43791 |
| 1737757440 | 16.44 | 0.3 | 1.86 | 16.415 | 16.472999 | 16.37 | 17459 |
| 1737671220 | 16.14 | 0.17 | 1.06 | 15.79 | 16.14 | 15.5 | 26027 |
| 1737584640 | 15.97 | -0.32 | -1.96 | 15.8 | 16.04 | 15.8 | 48194 |
| 1737498540 | 16.29 | 0.1 | 0.62 | 16.295 | 16.35 | 16.29 | 51072 |
| 1737152880 | 16.19 | -0.17 | -1.04 | 16.2299 | 16.26 | 16.18 | 17317 |
| 1737066420 | 16.36 | -0.5 | -2.97 | 16.155999 | 16.41 | 16.1 | 9123 |
| 1736979720 | 16.86 | 0.16 | 0.96 | 17.0175 | 17.0175 | 16.86 | 25757 |
| 1736893380 | 16.7 | -0.13 | -0.77 | 17.055 | 17.39 | 16.7 | 40542 |
| 1736806800 | 16.83 | -0.56 | -3.22 | 17.35 | 17.7699 | 16.83 | 23529 |
| 1736547720 | 17.39 | -0.5 | -2.77 | 17.75 | 17.75 | 16.75 | 22526 |
| 1736375340 | 17.885 | 0.37 | 2.11 | 18.215 | 18.62 | 17.85 | 13495 |
| 1736288940 | 17.515 | -0.43 | -2.37 | 18.35 | 18.35 | 17.47 | 45766 |
| 1736202360 | 17.94 | 0.57 | 3.28 | 17.97 | 17.9999 | 17.86 | 13096 |
| 1735942980 | 17.37 | 0.03 | 0.17 | 17.33 | 17.41 | 17.31 | 10675 |
| 1735856700 | 17.34 | -0.03 | -0.17 | 17.36 | 17.3899 | 17.29 | 6758 |
| 1735683960 | 17.37 | -0.05 | -0.29 | 17.11 | 17.38 | 16.9075 | 5697 |
| 1735597740 | 17.42 | 0.39 | 2.29 | 17.725 | 17.7425 | 17.33 | 20039 |
| 1735338000 | 17.03 | -0.12 | -0.70 | 16.8475 | 17.101 | 16.76 | 21040 |
| 1735252020 | 17.15 | 0.23 | 1.36 | 17.432 | 17.506 | 17.02 | 26022 |
| 1735078200 | 16.92 | 0.36 | 2.17 | 16.88 | 16.92 | 16.85 | 22222 |
| 1734992400 | 16.559999 | -0.11 | -0.66 | 16.475 | 16.559999 | 16.46 | 27083 |
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
