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 | -0.1 | -0.643500643501 | 15.54 | 15.67 | 15.09 | 3582827 | 15.27347542 | FU |
| 4 | 0.54 | 3.62416107383 | 14.9 | 15.92 | 14.6 | 1629513 | 15.33252056 | FU |
| 12 | 2.79 | 22.0553359684 | 12.65 | 15.92 | 12.31 | 1627949 | 14.24379195 | FU |
| 26 | 3.47 | 28.9891395155 | 11.97 | 15.92 | 11.76 | 1458250 | 13.4186708 | FU |
| 52 | 5.18 | 50.4873294347 | 10.26 | 15.92 | 9.77 | 1042112 | 12.60164498 | FU |
| 156 | 4.69 | 43.6279069767 | 10.75 | 15.92 | 7.47 | 770918 | 11.04169165 | FU |
| 260 | 4.94 | 47.0476190476 | 10.5 | 15.92 | 7.47 | 750927 | 11.0177877 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 15.35 | 0.03 | 0.20 | 15.31 | 15.35 | 15.14 | 3194870 |
| 1721338200 | 15.32 | 0.18 | 1.19 | 15.29 | 15.4 | 15.12 | 3622895 |
| 1721251800 | 15.14 | -0.34 | -2.20 | 15.3 | 15.36 | 15.09 | 7894255 |
| 1721165340 | 15.48 | 0.03 | 0.19 | 15.5 | 15.51 | 15.31 | 2513237 |
| 1721079000 | 15.45 | -0.04 | -0.26 | 15.54 | 15.67 | 15.44 | 688879 |
| 1720819800 | 15.49 | 0.05 | 0.32 | 15.38 | 15.57 | 15.35 | 1579455 |
| 1720733400 | 15.44 | -0.2 | -1.28 | 15.64 | 15.64 | 15.28 | 1036631 |
| 1720647000 | 15.64 | 0.14 | 0.90 | 15.46 | 15.65 | 15.4 | 1778869 |
| 1720560540 | 15.5 | -0.09 | -0.58 | 15.61 | 15.63 | 15.4 | 585691 |
| 1720474200 | 15.59 | 0.06 | 0.39 | 15.6 | 15.64 | 15.5 | 1391596 |
| 1720215000 | 15.53 | -0.06 | -0.38 | 15.52 | 15.65 | 15.47 | 1105876 |
| 1720128540 | 15.59 | -0.17 | -1.08 | 15.74 | 15.74 | 15.42 | 254554 |
| 1720042200 | 15.76 | -0.13 | -0.82 | 15.67 | 15.76 | 15.53 | 436530 |
| 1719955800 | 15.89 | 0.19 | 1.21 | 15.52 | 15.92 | 15.52 | 626028 |
| 1719869400 | 15.7 | 0.25 | 1.62 | 15.44 | 15.7 | 15.23 | 575019 |
| 1719610200 | 15.45 | 0.21 | 1.38 | 15.35 | 15.57 | 15.29 | 1371912 |
| 1719523800 | 15.24 | 0.1 | 0.66 | 15.18 | 15.29 | 15.1 | 444397 |
| 1719437400 | 15.14 | 0.11 | 0.73 | 15.11 | 15.2 | 15.07 | 845453 |
| 1719351000 | 15.03 | 0.34 | 2.31 | 14.73 | 15.03 | 14.71 | 1191167 |
| 1719264600 | 14.69 | -0.27 | -1.80 | 14.9 | 14.9 | 14.6 | 1452948 |
| 1719005400 | 14.96 | -0.2 | -1.32 | 15.05 | 15.08 | 14.88 | 567114 |
| 1718918940 | 15.16 | -0.12 | -0.79 | 15.18 | 15.18 | 14.96 | 2287015 |
| 1718832540 | 15.28 | 0.18 | 1.19 | 15.15 | 15.38 | 15.15 | 554934 |
| 1718746200 | 15.1 | 0.08 | 0.53 | 15.07 | 15.1 | 14.96 | 820750 |
| 1718659800 | 15.02 | 0.25 | 1.69 | 14.8 | 15.14 | 14.8 | 4039623 |
| 1718400600 | 14.77 | 0.03 | 0.20 | 14.61 | 14.8 | 14.61 | 566521 |
| 1718314200 | 14.74 | -0.05 | -0.34 | 14.79 | 14.81 | 14.6 | 968114 |
| 1718227800 | 14.79 | 0.39 | 2.71 | 14.5 | 14.8 | 14.43 | 3334585 |
| 1718141400 | 14.4 | 0.08 | 0.56 | 14.25 | 14.48 | 14.13 | 911859 |
| 1718055000 | 14.32 | 0.17 | 1.20 | 14.18 | 14.32 | 14.15 | 400315 |
| 1717795800 | 14.15 | 0.21 | 1.51 | 13.96 | 14.15 | 13.94 | 1294931 |
| 1717709400 | 13.94 | -0.15 | -1.06 | 14.06 | 14.1 | 13.88 | 625779 |
| 1717622940 | 14.09 | 0.36 | 2.62 | 13.79 | 14.1 | 13.79 | 1735684 |
| 1717536600 | 13.73 | 0.21 | 1.55 | 13.59 | 13.81 | 13.59 | 1175483 |
| 1717450200 | 13.52 | -0.07 | -0.52 | 13.6 | 13.74 | 13.45 | 599925 |
| 1717191000 | 13.59 | 0 | 0.00 | 13.45 | 13.59 | 13.28 | 1155527 |
| 1717018140 | 13.59 | -0.06 | -0.44 | 13.55 | 13.67 | 13.53 | 3638527 |
| 1716931740 | 13.65 | -0.06 | -0.44 | 13.56 | 13.65 | 13.48 | 4708568 |
| 1716845340 | 13.71 | 0.15 | 1.11 | 13.63 | 13.74 | 13.58 | 304415 |
| 1716586200 | 13.56 | 0.19 | 1.42 | 13.4 | 13.66 | 13.35 | 2377634 |
| 1716499800 | 13.37 | -0.07 | -0.52 | 13.5 | 13.63 | 13.34 | 3645730 |
| 1716413340 | 13.44 | 0.09 | 0.67 | 13.4 | 13.5 | 13.37 | 3155085 |
| 1716327000 | 13.35 | 0.05 | 0.38 | 13.29 | 13.36 | 13.21 | 566483 |
| 1716240600 | 13.3 | 0.1 | 0.76 | 13.21 | 13.34 | 13.19 | 2933187 |
| 1715981400 | 13.2 | -0.13 | -0.98 | 13.3 | 13.3 | 13.15 | 250843 |
| 1715895000 | 13.33 | 0.04 | 0.30 | 13.28 | 13.36 | 13.26 | 2117179 |
| 1715808600 | 13.29 | 0.16 | 1.22 | 13.16 | 13.36 | 13.16 | 2116761 |
| 1715722200 | 13.13 | 0.09 | 0.69 | 13.05 | 13.13 | 12.99 | 422743 |
| 1715635800 | 13.04 | -0.04 | -0.31 | 13.05 | 13.1 | 12.97 | 172116 |
| 1715376600 | 13.08 | 0.09 | 0.69 | 13.03 | 13.08 | 12.99 | 476136 |
| 1715290140 | 12.99 | 0.13 | 1.01 | 12.95 | 13.05 | 12.93 | 448361 |
| 1715203800 | 12.86 | 0.15 | 1.18 | 12.74 | 12.86 | 12.74 | 186696 |
| 1715117400 | 12.71 | -0.11 | -0.86 | 12.77 | 12.86 | 12.71 | 6648984 |
| 1715031000 | 12.82 | 0.18 | 1.42 | 12.69 | 12.82 | 12.69 | 926108 |
| 1714771800 | 12.64 | 0.14 | 1.12 | 12.53 | 12.66 | 12.52 | 360250 |
| 1714685400 | 12.5 | -0.19 | -1.50 | 12.55 | 12.55 | 12.31 | 760826 |
| 1714512600 | 12.69 | 0.02 | 0.16 | 12.67 | 12.82 | 12.6 | 2638891 |
| 1714426200 | 12.67 | 0.05 | 0.40 | 12.65 | 12.72 | 12.61 | 1937090 |
| 1714167000 | 12.62 | -0.03 | -0.24 | 12.61 | 12.68 | 12.49 | 680084 |
| 1714080540 | 12.65 | 0.12 | 0.96 | 12.44 | 12.66 | 12.41 | 1017011 |
| 1713994200 | 12.53 | 0.01 | 0.08 | 12.53 | 12.69 | 12.53 | 1839303 |
| 1713907800 | 12.52 | 0.15 | 1.21 | 12.45 | 12.55 | 12.45 | 1324066 |
| 1713821340 | 12.37 | -0.18 | -1.43 | 12.45 | 12.48 | 12.3 | 3494686 |
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
