We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -3.03506017792 | 19.11 | 19.2 | 18.25 | 3645223 | 18.62028248 | CS |
| 4 | -2.41 | -11.5090735435 | 20.94 | 20.95 | 17.795 | 4057071 | 18.96219211 | CS |
| 12 | -1.11 | -5.6517311609 | 19.64 | 21.01 | 17.795 | 3146180 | 19.5544398 | CS |
| 26 | -2.38 | -11.3821138211 | 20.91 | 21.52 | 17.795 | 2765416 | 20.01039203 | CS |
| 52 | -4.64 | -20.0258955546 | 23.17 | 23.47 | 17.795 | 2932404 | 20.98834306 | CS |
| 156 | -12.3 | -39.8962049951 | 30.83 | 37.99 | 17.795 | 3168352 | 23.68694924 | CS |
| 260 | 18.23 | 6076.66666667 | 0.3 | 37.99 | 0.3 | 2480113 | 22.24303024 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 18.53 | -0.14 | -0.75 | 18.59 | 18.6 | 18.4325 | 4348839 |
| 1726872000 | 18.67 | 0.11 | 0.59 | 18.51 | 18.73 | 18.415 | 4229183 |
| 1726785600 | 18.56 | 0.04 | 0.22 | 18.6 | 18.61 | 18.35 | 4591198 |
| 1726699200 | 18.52 | -0.02 | -0.11 | 18.55 | 18.76 | 18.51 | 3176903 |
| 1726612800 | 18.54 | -0.32 | -1.70 | 18.92 | 18.95 | 18.25 | 3462712 |
| 1726526400 | 18.86 | -0.2 | -1.05 | 19.11 | 19.2 | 18.86 | 2766119 |
| 1726267200 | 19.06 | 0.06 | 0.32 | 19.1 | 19.16 | 18.99 | 2608847 |
| 1726180800 | 19 | 0.47 | 2.54 | 18.55 | 19.04 | 18.54 | 5320585 |
| 1726094400 | 18.53 | 0.47 | 2.60 | 18.1 | 18.56 | 18.07 | 4142009 |
| 1726008000 | 18.06 | 0.12 | 0.67 | 17.97 | 18.07 | 17.795 | 4225887 |
| 1725921600 | 17.94 | -0.53 | -2.87 | 18.44 | 18.61 | 17.9 | 6313842 |
| 1725662400 | 18.47 | -0.54 | -2.84 | 19.08 | 19.16 | 18.45 | 6731238 |
| 1725576000 | 19.01 | -0.26 | -1.35 | 19.33 | 19.53 | 18.68 | 6866079 |
| 1725489600 | 19.27 | -0.09 | -0.46 | 19.33 | 19.7 | 19.13 | 3467025 |
| 1725403200 | 19.36 | -0.26 | -1.33 | 19.61 | 19.63 | 19.275 | 3679281 |
| 1725057600 | 19.62 | -0.5 | -2.49 | 20.06 | 20.06 | 19.34 | 6488628 |
| 1724971200 | 20.12 | -0.12 | -0.59 | 20.24 | 20.33 | 20.03 | 2073606 |
| 1724884800 | 20.24 | -0.39 | -1.89 | 20.62 | 20.625 | 20.18 | 1553511 |
| 1724798400 | 20.63 | -0.21 | -1.01 | 20.85 | 20.86 | 20.45 | 2310619 |
| 1724712000 | 20.84 | -0.09 | -0.43 | 20.94 | 20.95 | 20.77 | 3077068 |
| 1724452800 | 20.93 | 0.18 | 0.87 | 21 | 21.01 | 20.67 | 3233153 |
| 1724366400 | 20.75 | 0.46 | 2.27 | 20.38 | 20.775 | 20.3 | 2243576 |
| 1724280000 | 20.29 | -0.46 | -2.22 | 20.9 | 20.905 | 20.17 | 2689904 |
| 1724193600 | 20.75 | -0.17 | -0.81 | 20.88 | 20.925 | 20.7 | 2123069 |
| 1724107200 | 20.92 | 0.06 | 0.29 | 20.86 | 20.975 | 20.76 | 3301129 |
| 1723848000 | 20.86 | 0.39 | 1.91 | 20.48 | 20.91 | 20.33 | 3351554 |
| 1723761600 | 20.47 | 0.21 | 1.04 | 20.3 | 20.645 | 20.25 | 3921312 |
| 1723675200 | 20.26 | 0.49 | 2.48 | 19.77 | 20.32 | 19.77 | 3968181 |
| 1723588800 | 19.77 | 0.52 | 2.70 | 19.4 | 19.805 | 19.36 | 2949882 |
| 1723502400 | 19.25 | -0.26 | -1.33 | 19.6 | 19.6 | 19.25 | 1437003 |
| 1723243200 | 19.51 | -0.06 | -0.31 | 19.56 | 19.57 | 19.4 | 1775860 |
| 1723156800 | 19.57 | 0.12 | 0.62 | 19.54 | 19.72 | 19.49 | 2018908 |
| 1723070400 | 19.45 | -0.08 | -0.41 | 19.65 | 19.755 | 19.45 | 1959039 |
| 1722984000 | 19.53 | 0.09 | 0.46 | 19.58 | 19.665 | 19.47 | 2900459 |
| 1722897600 | 19.44 | -0.52 | -2.61 | 19.62 | 19.71 | 19.36 | 2958776 |
| 1722638400 | 19.96 | 0.2 | 1.01 | 19.75 | 20 | 19.48 | 3272444 |
| 1722552000 | 19.76 | -0.07 | -0.35 | 19.85 | 19.98 | 19.685 | 1607370 |
| 1722465600 | 19.83 | 0.13 | 0.66 | 19.71 | 19.91 | 19.6644 | 2584609 |
| 1722379200 | 19.7 | -0.27 | -1.35 | 19.95 | 20 | 19.7 | 3296203 |
| 1722292800 | 19.97 | -0.48 | -2.35 | 20.44 | 20.44 | 19.945 | 2255486 |
| 1722033600 | 20.45 | 0.07 | 0.34 | 20.26 | 20.55 | 20.08 | 2529405 |
| 1721947200 | 20.38 | 0.19 | 0.94 | 20.15 | 20.46 | 20.03 | 3605550 |
| 1721860800 | 20.19 | -0.02 | -0.10 | 20.22 | 20.29 | 20.13 | 2382761 |
| 1721774400 | 20.21 | 0.27 | 1.35 | 19.85 | 20.22 | 19.56 | 2880047 |
| 1721688000 | 19.94 | -0.06 | -0.30 | 19.99 | 20.04 | 19.75 | 2257090 |
| 1721428800 | 20 | 0.17 | 0.86 | 19.85 | 20.175 | 19.57 | 3150522 |
| 1721342400 | 19.83 | -0.22 | -1.10 | 19.98 | 20.05 | 19.79 | 3432778 |
| 1721256000 | 20.05 | 0.29 | 1.47 | 19.75 | 20.11 | 19.68 | 3564963 |
| 1721169600 | 19.76 | 0.19 | 0.97 | 19.6 | 19.77 | 19.39 | 2580248 |
| 1721083200 | 19.57 | 0.07 | 0.36 | 19.56 | 19.7265 | 19.5275 | 3351392 |
| 1720824000 | 19.5 | -0.08 | -0.41 | 19.63 | 19.69 | 19.49 | 2022671 |
| 1720737600 | 19.58 | 0.24 | 1.24 | 19.45 | 19.66 | 19.44 | 2664432 |
| 1720651200 | 19.34 | -0.11 | -0.57 | 19.58 | 19.62 | 19.33 | 3028993 |
| 1720564800 | 19.45 | -0.16 | -0.82 | 19.58 | 19.64 | 19.405 | 3683437 |
| 1720478400 | 19.61 | -0.12 | -0.61 | 19.88 | 19.95 | 19.6 | 1667323 |
| 1720219200 | 19.73 | -0.15 | -0.75 | 19.82 | 19.93 | 19.665 | 4342128 |
| 1720040640 | 19.88 | 0.02 | 0.10 | 19.86 | 19.95 | 19.795 | 1060664 |
| 1719960000 | 19.86 | -0.03 | -0.15 | 19.86 | 19.95 | 19.725 | 1651438 |
| 1719873600 | 19.89 | 0.15 | 0.76 | 19.64 | 19.97 | 19.64 | 1690364 |
| 1719614400 | 19.74 | 0 | 0.00 | 19.74 | 19.74 | 19.74 | 0 |
| 1719528000 | 19.74 | 0.1 | 0.51 | 19.6 | 19.75 | 19.49 | 2199241 |
| 1719441600 | 19.64 | -0.23 | -1.16 | 19.76 | 19.81 | 19.53 | 1676455 |
| 1719355200 | 19.87 | 0.08 | 0.40 | 19.8 | 19.87 | 19.68 | 2157607 |
| 1719268800 | 19.79 | 0.23 | 1.18 | 19.59 | 19.91 | 19.59 | 3618658 |
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
