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 | -0.43 | -2.69930947897 | 15.93 | 16.15 | 15.21 | 49325 | 15.40412063 | CS |
| 4 | -1.48 | -8.71613663133 | 16.98 | 18 | 15.21 | 41089 | 16.53134879 | CS |
| 12 | -3.35 | -17.7718832891 | 18.85 | 19.38 | 15.21 | 39929 | 17.44128789 | CS |
| 26 | -3.3 | -17.5531914894 | 18.8 | 20.76 | 15.21 | 40552 | 18.21033252 | CS |
| 52 | -4.2 | -21.3197969543 | 19.7 | 21.4 | 15.21 | 51925 | 18.73545335 | CS |
| 156 | 0.99 | 6.82288077188 | 14.51 | 21.4 | 8.74 | 74645 | 14.7061542 | CS |
| 260 | 0.99 | 6.82288077188 | 14.51 | 21.4 | 8.74 | 74645 | 14.7061542 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731619800 | 15.9 | 0.24 | 1.53 | 15.67 | 15.9 | 15.38 | 20900 |
| 1731533400 | 15.66 | 0.32 | 2.09 | 15.49 | 15.85 | 15.3 | 33700 |
| 1731446940 | 15.34 | 0.09 | 0.59 | 15.44 | 15.44 | 15.22 | 33400 |
| 1731360540 | 15.25 | -0.68 | -4.27 | 15.93 | 16.149999 | 15.21 | 109300 |
| 1731101400 | 15.93 | -0.65 | -3.92 | 16.52 | 16.55 | 15.91 | 110300 |
| 1731014940 | 16.579999 | -0.62 | -3.60 | 17.37 | 17.38 | 16.559999 | 62800 |
| 1730928600 | 17.2 | 0.06 | 0.35 | 17.2 | 17.59 | 16.92 | 38300 |
| 1730842200 | 17.14 | -0.08 | -0.46 | 17.22 | 17.48 | 16.85 | 50000 |
| 1730755800 | 17.22 | -0.01 | -0.06 | 17.24 | 17.77 | 17.2 | 43200 |
| 1730496600 | 17.23 | -0.47 | -2.66 | 17.51 | 17.56 | 17.17 | 32200 |
| 1730410200 | 17.7 | -0.15 | -0.84 | 17.83 | 18 | 17.29 | 36500 |
| 1730323800 | 17.85 | 0.5 | 2.88 | 17.35 | 17.85 | 17.14 | 26500 |
| 1730237340 | 17.35 | 0.02 | 0.12 | 17.37 | 17.74 | 17.29 | 26300 |
| 1730151000 | 17.33 | 0.23 | 1.35 | 17.12 | 17.35 | 17.02 | 25200 |
| 1729891800 | 17.1 | -0.01 | -0.06 | 17.08 | 17.31 | 16.93 | 13600 |
| 1729805400 | 17.11 | 0.23 | 1.36 | 16.89 | 17.2 | 16.7 | 36300 |
| 1729719000 | 16.88 | 0.13 | 0.78 | 16.94 | 17 | 16.59 | 34300 |
| 1729632600 | 16.75 | -0.24 | -1.41 | 17.02 | 17.02 | 16.66 | 18900 |
| 1729546140 | 16.99 | -0.04 | -0.23 | 16.98 | 16.99 | 16.8 | 29000 |
| 1729287000 | 17.03 | 0.01 | 0.06 | 17.02 | 17.13 | 16.93 | 13600 |
| 1729200540 | 17.02 | -0.18 | -1.05 | 17.2 | 17.23 | 17 | 18500 |
| 1729114140 | 17.2 | 0.1 | 0.58 | 17.22 | 17.22 | 17.02 | 24400 |
| 1729027740 | 17.1 | -0.02 | -0.12 | 17.21 | 17.3 | 16.91 | 20600 |
| 1728941340 | 17.12 | 0.14 | 0.82 | 16.97 | 17.28 | 16.62 | 43400 |
| 1728682200 | 16.98 | -0.33 | -1.91 | 17 | 17 | 16.75 | 43300 |
| 1728595740 | 17.31 | 0.46 | 2.73 | 16.85 | 17.31 | 16.69 | 38900 |
| 1728509400 | 16.85 | -0.3 | -1.75 | 17.08 | 17.08 | 16.8 | 47500 |
| 1728422940 | 17.15 | -0.15 | -0.87 | 17.54 | 17.54 | 17.07 | 37300 |
| 1728336600 | 17.3 | 0 | 0.00 | 17.54 | 17.54 | 17.17 | 41800 |
| 1728077400 | 17.3 | 0.05 | 0.29 | 17.26 | 17.39 | 17.15 | 34100 |
| 1727991000 | 17.25 | -0.07 | -0.40 | 17.48 | 17.48 | 17.2 | 44200 |
| 1727904540 | 17.32 | -0.25 | -1.42 | 17.35 | 17.55 | 17.32 | 30800 |
| 1727818200 | 17.57 | 0.11 | 0.63 | 17.69 | 17.69 | 17.22 | 76800 |
| 1727731800 | 17.46 | -0.64 | -3.54 | 17.84 | 17.84 | 17.39 | 48000 |
| 1727472600 | 18.1 | 0.11 | 0.61 | 18.1 | 18.17 | 17.81 | 42100 |
| 1727386140 | 17.99 | 0.22 | 1.24 | 17.97 | 18.18 | 17.81 | 45800 |
| 1727299740 | 17.77 | -0.13 | -0.73 | 18 | 18.01 | 17.5 | 44700 |
| 1727213400 | 17.9 | 0.45 | 2.58 | 17.77 | 17.9 | 17.42 | 25400 |
| 1727127000 | 17.45 | -0.29 | -1.63 | 18.06 | 18.06 | 17.45 | 35600 |
| 1726867800 | 17.74 | -0.02 | -0.11 | 17.74 | 17.97 | 17.4 | 49800 |
| 1726781400 | 17.76 | -0.13 | -0.73 | 17.88 | 18.01 | 17.76 | 15200 |
| 1726695000 | 17.89 | 0.14 | 0.79 | 18.05 | 18.05 | 17.81 | 11600 |
| 1726608600 | 17.75 | -0.36 | -1.99 | 17.81 | 18 | 17.64 | 15800 |
| 1726522200 | 18.11 | 0.01 | 0.06 | 18.1 | 18.22 | 17.8 | 33400 |
| 1726263000 | 18.1 | -0.1 | -0.55 | 18.22 | 18.22 | 17.78 | 46900 |
| 1726176540 | 18.2 | 0.1 | 0.55 | 18.1 | 18.21 | 17.15 | 186700 |
| 1726090140 | 18.1 | -0.25 | -1.36 | 18.35 | 18.7 | 18.1 | 29400 |
| 1726003740 | 18.35 | 0.05 | 0.27 | 18.37 | 18.37 | 17.95 | 31900 |
| 1725917400 | 18.3 | 0.15 | 0.83 | 18.17 | 18.35 | 18.11 | 10500 |
| 1725658200 | 18.15 | -0.5 | -2.68 | 18.61 | 18.65 | 18 | 62300 |
| 1725571800 | 18.65 | -0.13 | -0.69 | 18.86 | 18.9 | 18.47 | 22900 |
| 1725485400 | 18.78 | 0.18 | 0.97 | 18.84 | 18.84 | 18.53 | 27800 |
| 1725399000 | 18.6 | -0.11 | -0.59 | 18.67 | 18.93 | 18.6 | 39000 |
| 1725312600 | 18.71 | -0.54 | -2.81 | 19.38 | 19.38 | 18.65 | 47800 |
| 1725053400 | 19.25 | 0.63 | 3.38 | 18.62 | 19.25 | 18.55 | 29500 |
| 1724967000 | 18.62 | -0.05 | -0.27 | 18.95 | 18.95 | 18.57 | 34900 |
| 1724880600 | 18.67 | -0.09 | -0.48 | 18.7 | 19.01 | 18.61 | 35400 |
| 1724794140 | 18.76 | 0.1 | 0.54 | 18.67 | 18.83 | 18.55 | 57200 |
| 1724707740 | 18.66 | -0.14 | -0.74 | 18.85 | 18.85 | 18.61 | 30300 |
| 1724448600 | 18.8 | 0.18 | 0.97 | 18.64 | 18.85 | 18.55 | 24200 |
| 1724362140 | 18.62 | 0.07 | 0.38 | 18.6 | 18.62 | 18.42 | 11900 |
| 1724275740 | 18.55 | 0.09 | 0.49 | 18.51 | 18.64 | 18.4 | 44000 |
| 1724189340 | 18.46 | -0.14 | -0.75 | 18.7 | 18.88 | 18.35 | 85200 |
| 1724102940 | 18.6 | -0.03 | -0.16 | 18.56 | 19 | 18.56 | 21300 |
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
