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 | -0.02 | -0.122699386503 | 16.3 | 16.47 | 15.81 | 35420 | 16.080655 | CS |
| 4 | 0.64 | 4.09207161125 | 15.64 | 16.65 | 15.03 | 36535 | 15.82427398 | CS |
| 12 | -1.03 | -5.95031773541 | 17.31 | 17.79 | 15.03 | 69514 | 16.53575673 | CS |
| 26 | -0.51529642 | -3.06809958642 | 16.79529642 | 17.79 | 15.03 | 64214 | 16.57187877 | CS |
| 52 | -4.03097851 | -19.84630385 | 20.31097851 | 22.07715055 | 15.03 | 59046 | 17.42111111 | CS |
| 156 | -4.32185659 | -20.9779957021 | 20.60185659 | 22.07715055 | 13.57849639 | 64665 | 17.80116384 | CS |
| 260 | 6.15366371 | 60.7689052958 | 10.12633629 | 24.64128071 | 5.80121617 | 84909 | 15.84108671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733400 | 16.28 | 0.33 | 2.07 | 15.9 | 16.28 | 15.9 | 37100 |
| 1720647000 | 15.95 | -0.15 | -0.93 | 16.1 | 16.19 | 15.92 | 40300 |
| 1720560540 | 16.1 | 0.14 | 0.88 | 15.93 | 16.19 | 15.81 | 27100 |
| 1720474200 | 15.96 | -0.2 | -1.24 | 16.149999 | 16.25 | 15.91 | 39100 |
| 1720215000 | 16.16 | -0.19 | -1.16 | 16.36 | 16.399999 | 15.96 | 50300 |
| 1720128540 | 16.35 | 0.01 | 0.06 | 16.3 | 16.469999 | 16.25 | 20300 |
| 1720042200 | 16.34 | -0.01 | -0.06 | 16.39 | 16.649999 | 16.25 | 30900 |
| 1719955800 | 16.35 | 0.1 | 0.62 | 16.02 | 16.469999 | 16.02 | 50000 |
| 1719869400 | 16.25 | 0 | 0.00 | 16.35 | 16.41 | 16.14 | 20300 |
| 1719610200 | 16.25 | 0.03 | 0.18 | 16.149999 | 16.379999 | 16.149999 | 26200 |
| 1719523800 | 16.219999 | 0.15 | 0.93 | 16.03 | 16.29 | 16.03 | 31900 |
| 1719437400 | 16.07 | 0.14 | 0.88 | 16.05 | 16.25 | 15.94 | 30400 |
| 1719351000 | 15.93 | -0.07 | -0.44 | 16 | 16.02 | 15.83 | 21300 |
| 1719264600 | 16 | -0.02 | -0.12 | 15.98 | 16.12 | 15.85 | 40600 |
| 1719005400 | 16.02 | 0.39 | 2.50 | 15.67 | 16.1 | 15.49 | 38600 |
| 1718918940 | 15.63 | 0.19 | 1.23 | 15.47 | 15.87 | 15.47 | 21500 |
| 1718832540 | 15.44 | 0.23 | 1.51 | 15.27 | 15.53 | 15.15 | 22100 |
| 1718746200 | 15.21 | 0.11 | 0.73 | 15.1 | 15.4 | 15.1 | 25100 |
| 1718659800 | 15.1 | -0.1 | -0.66 | 15.2 | 15.49 | 15.03 | 77400 |
| 1718400600 | 15.2 | -0.35 | -2.25 | 15.65 | 15.67 | 15.2 | 80400 |
| 1718314200 | 15.55 | -0.1 | -0.64 | 15.64 | 15.72 | 15.44 | 36900 |
| 1718227800 | 15.65 | 0.05 | 0.32 | 15.61 | 15.68 | 15.4 | 36500 |
| 1718141400 | 15.6 | 0.4 | 2.63 | 15.2 | 15.6 | 15.12 | 63300 |
| 1718055000 | 15.2 | -0.06 | -0.39 | 15.27 | 15.33 | 15.19 | 33300 |
| 1717795800 | 15.26 | -0.11 | -0.72 | 15.37 | 15.61 | 15.19 | 46600 |
| 1717709400 | 15.37 | -0.08 | -0.52 | 15.45 | 15.63 | 15.09 | 102400 |
| 1717622940 | 15.45 | -0.18 | -1.15 | 15.63 | 15.82 | 15.38 | 71500 |
| 1717536600 | 15.63 | -0.11 | -0.70 | 15.7 | 15.77 | 15.47 | 49900 |
| 1717450200 | 15.74 | -0.38 | -2.36 | 16.129999 | 16.129999 | 15.74 | 95400 |
| 1717191000 | 16.12 | -0.32 | -1.95 | 16.35 | 16.35 | 16.11 | 80600 |
| 1717018140 | 16.44 | -0.25 | -1.50 | 16.45 | 16.489999 | 16.17 | 82300 |
| 1716931740 | 16.69 | 0.39 | 2.39 | 16.28 | 16.69 | 16.23 | 47700 |
| 1716845340 | 16.3 | -0.1 | -0.61 | 16.41 | 16.45 | 16.2 | 56100 |
| 1716586200 | 16.399999 | -0.09 | -0.55 | 16.5 | 16.8 | 16.399999 | 51900 |
| 1716499800 | 16.489999 | 0.12 | 0.73 | 16.54 | 16.54 | 16.25 | 24200 |
| 1716413340 | 16.37 | -0.28 | -1.68 | 16.87 | 16.87 | 16.37 | 65700 |
| 1716327000 | 16.649999 | -0.37 | -2.17 | 17.1 | 17.16 | 16.649999 | 80700 |
| 1716240600 | 17.02 | -0.2 | -1.16 | 17.18 | 17.27 | 16.9 | 210100 |
| 1715981400 | 17.22 | -0.42 | -2.38 | 17.52 | 17.7 | 17.22 | 51500 |
| 1715895000 | 17.64 | 0.14 | 0.80 | 17.22 | 17.79 | 17.21 | 187400 |
| 1715808600 | 17.5 | 0.18 | 1.04 | 17.31 | 17.5 | 17.17 | 129000 |
| 1715722200 | 17.32 | -0.08 | -0.46 | 17.42 | 17.54 | 17.24 | 53500 |
| 1715635800 | 17.4 | 0.35 | 2.05 | 17.21 | 17.4 | 17.18 | 68700 |
| 1715376600 | 17.05 | -0.34 | -1.96 | 17.4 | 17.46 | 17 | 72600 |
| 1715290140 | 17.39 | -0.11 | -0.63 | 17.34 | 17.53 | 17.25 | 92400 |
| 1715203800 | 17.5 | 0.1 | 0.57 | 17.41 | 17.52 | 17.08 | 56600 |
| 1715117400 | 17.4 | -0.05 | -0.29 | 17.45 | 17.56 | 17.23 | 124800 |
| 1715031000 | 17.45 | 0.31 | 1.81 | 17.2 | 17.7 | 17.2 | 107600 |
| 1714771800 | 17.14 | 0.63 | 3.82 | 16.93 | 17.37 | 16.83 | 142900 |
| 1714685400 | 16.51 | 0.26 | 1.60 | 16.23 | 16.8 | 16.18 | 122200 |
| 1714512600 | 16.25 | -0.31 | -1.87 | 16.55 | 16.55 | 16.149999 | 42000 |
| 1714426200 | 16.559999 | 0.26 | 1.60 | 16.32 | 16.559999 | 16.239999 | 61600 |
| 1714167000 | 16.3 | 0.24 | 1.49 | 16.059999 | 16.36 | 16.03 | 79700 |
| 1714080540 | 16.059999 | -0.18 | -1.11 | 16.11 | 16.19 | 15.97 | 112200 |
| 1713994200 | 16.239999 | -0.25 | -1.52 | 16.53 | 16.69 | 16.07 | 79600 |
| 1713907800 | 16.489999 | -0.77 | -4.46 | 17.25 | 17.25 | 16.309999 | 202400 |
| 1713821340 | 17.26 | 0.21 | 1.23 | 16.97 | 17.38 | 16.73 | 104300 |
| 1713562200 | 17.05 | 0.06 | 0.35 | 16.95 | 17.13 | 16.76 | 72700 |
| 1713475800 | 16.99 | -0.21 | -1.19 | 17.31 | 17.44 | 16.79 | 139200 |
| 1713389400 | 17.195184 | 0.28 | 1.67 | 17.320149 | 17.453445 | 16.836951 | 335373 |
| 1713302940 | 16.91193 | -0.29 | -1.69 | 17.145198 | 17.145198 | 16.74531 | 86064 |
| 1713216600 | 17.203515 | 0.62 | 3.72 | 16.645338 | 17.453445 | 16.645338 | 153282 |
| 1712957400 | 16.587021 | -0.42 | -2.45 | 17.103543 | 17.203515 | 16.553697 | 75861 |
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
