We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.93 | 5.84905660377 | 15.9 | 17.955 | 15.84 | 3807738 | 16.78362575 | CS |
| 4 | 1.05 | 6.65399239544 | 15.78 | 17.955 | 15.27 | 3873824 | 16.03798656 | CS |
| 12 | 3.12 | 22.7571115974 | 13.71 | 17.955 | 12.4306 | 3584698 | 14.71103562 | CS |
| 26 | 5.87 | 53.5583941606 | 10.96 | 17.955 | 10.83 | 3078503 | 13.74514614 | CS |
| 52 | 6.33 | 60.2857142857 | 10.5 | 17.955 | 9.82 | 2796508 | 12.35746598 | CS |
| 156 | 4.77 | 39.552238806 | 12.06 | 17.955 | 7.245 | 4138580 | 11.53181177 | CS |
| 260 | 8.69 | 106.756756757 | 8.14 | 17.955 | 4.99 | 4563478 | 10.16261651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 17.77 | -0.15 | -0.84 | 17.85 | 17.895 | 17.6 | 4150125 |
| 1714084800 | 17.92 | 1.44 | 8.74 | 17.58 | 17.955 | 17.535 | 6160052 |
| 1713998400 | 16.48 | -0.02 | -0.12 | 16.39 | 16.51 | 16.3 | 3032568 |
| 1713912000 | 16.5 | 0.26 | 1.60 | 16.28 | 16.5 | 16.28 | 3042684 |
| 1713825600 | 16.239999 | 0.33 | 2.07 | 16.059999 | 16.26 | 16.03 | 2203754 |
| 1713566400 | 15.91 | 0.11 | 0.70 | 15.9 | 16.01 | 15.84 | 4599633 |
| 1713480000 | 15.8 | 0.13 | 0.83 | 15.64 | 15.885 | 15.605 | 7554563 |
| 1713393600 | 15.67 | 0.3 | 1.95 | 15.54 | 15.72 | 15.42 | 8767499 |
| 1713307200 | 15.37 | -0.14 | -0.90 | 15.35 | 15.44 | 15.27 | 3094917 |
| 1713220800 | 15.51 | -0.14 | -0.89 | 15.91 | 15.96 | 15.455 | 3196746 |
| 1712961600 | 15.65 | -0.08 | -0.51 | 15.77 | 15.835 | 15.57 | 3641102 |
| 1712875200 | 15.73 | -0.26 | -1.63 | 15.78 | 15.79 | 15.504 | 4074274 |
| 1712788800 | 15.99 | 0.09 | 0.57 | 15.945 | 16.204999 | 15.9 | 4653468 |
| 1712702400 | 15.9 | -0.26 | -1.61 | 16.12 | 16.149999 | 15.82 | 2152315 |
| 1712616000 | 16.16 | 0.22 | 1.38 | 16.12 | 16.19 | 16.090499 | 2237633 |
| 1712356800 | 15.94 | -0.01 | -0.06 | 15.9 | 16.04 | 15.85 | 2391806 |
| 1712270400 | 15.95 | -0.2 | -1.24 | 16.26 | 16.335 | 15.94 | 3263520 |
| 1712184000 | 16.149999 | 0.46 | 2.93 | 15.9 | 16.17 | 15.89 | 2761774 |
| 1712097600 | 15.69 | -0.02 | -0.13 | 15.64 | 15.71 | 15.615 | 3387157 |
| 1712011200 | 15.71 | -0.06 | -0.38 | 15.78 | 15.85 | 15.65 | 3387189 |
| 1711665600 | 15.77 | -0.19 | -1.19 | 15.78 | 15.825 | 15.71 | 4021155 |
| 1711579200 | 15.96 | 0.6 | 3.91 | 15.8 | 15.97 | 15.775 | 4392971 |
| 1711492800 | 15.36 | 0.09 | 0.59 | 15.46 | 15.49 | 15.36 | 2425240 |
| 1711406400 | 15.27 | -0.03 | -0.20 | 15.3 | 15.39 | 15.26 | 2483849 |
| 1711147200 | 15.3 | 0.08 | 0.53 | 15.28 | 15.36 | 15.24 | 3246899 |
| 1711060800 | 15.22 | 0.23 | 1.53 | 15.08 | 15.23 | 15.08 | 5181355 |
| 1710974400 | 14.99 | 0.1 | 0.67 | 14.71 | 15.02 | 14.684 | 3591704 |
| 1710888000 | 14.89 | 0.26 | 1.78 | 14.99 | 15.04 | 14.8601 | 3702536 |
| 1710801600 | 14.63 | -0.19 | -1.28 | 14.74 | 14.75 | 14.61 | 5010717 |
| 1710542400 | 14.82 | 0.13 | 0.88 | 14.93 | 14.96 | 14.79 | 5708146 |
| 1710456000 | 14.69 | -0.16 | -1.08 | 14.77 | 14.82 | 14.6225 | 3579833 |
| 1710369600 | 14.85 | -0.03 | -0.20 | 14.95 | 15.02 | 14.8301 | 3689297 |
| 1710283200 | 14.88 | 0.59 | 4.13 | 14.79 | 14.9542 | 14.63 | 6126265 |
| 1710196800 | 14.29 | 0.32 | 2.29 | 14.07 | 14.29 | 14.0501 | 3562765 |
| 1709941200 | 13.97 | 0.03 | 0.22 | 14.01 | 14.11 | 13.91 | 3408406 |
| 1709854800 | 13.94 | 0.26 | 1.90 | 13.76 | 13.95 | 13.76 | 2580302 |
| 1709768400 | 13.68 | 0.01 | 0.07 | 13.77 | 13.79 | 13.63 | 2690505 |
| 1709682000 | 13.67 | 0.08 | 0.59 | 13.57 | 13.795 | 13.57 | 2685415 |
| 1709595600 | 13.59 | 0 | 0.00 | 13.59 | 13.696 | 13.59 | 2413780 |
| 1709336400 | 13.59 | 0.16 | 1.19 | 13.56 | 13.63 | 13.4338 | 3280375 |
| 1709250000 | 13.43 | 0.05 | 0.37 | 13.47 | 13.51 | 13.31 | 2335304 |
| 1709163600 | 13.38 | -0.07 | -0.52 | 13.42 | 13.47 | 13.38 | 1949939 |
| 1709077200 | 13.45 | 0.18 | 1.36 | 13.31 | 13.47 | 13.3 | 2506128 |
| 1708990800 | 13.27 | -0.11 | -0.82 | 13.38 | 13.43 | 13.2215 | 2279966 |
| 1708731600 | 13.38 | 0.16 | 1.21 | 13.39 | 13.46 | 13.355 | 2620859 |
| 1708645200 | 13.22 | 0.25 | 1.93 | 13.26 | 13.34 | 13.2 | 2866000 |
| 1708558800 | 12.97 | 0 | 0.00 | 12.92 | 13.01 | 12.8699 | 2114692 |
| 1708472400 | 12.97 | 0.1 | 0.78 | 12.82 | 12.97 | 12.79 | 2428977 |
| 1708126800 | 12.87 | -0.11 | -0.85 | 13.01 | 13.04 | 12.85 | 1752242 |
| 1708040400 | 12.98 | 0.15 | 1.17 | 12.78 | 13 | 12.75 | 2661694 |
| 1707954000 | 12.83 | 0.17 | 1.34 | 12.81 | 12.89 | 12.725 | 3001780 |
| 1707867600 | 12.66 | -0.19 | -1.48 | 12.724 | 12.75 | 12.5801 | 2779335 |
| 1707781200 | 12.85 | 0.31 | 2.47 | 12.66 | 12.89 | 12.66 | 3697655 |
| 1707522000 | 12.54 | -0.04 | -0.32 | 12.5 | 12.56 | 12.4306 | 2829964 |
| 1707435600 | 12.58 | 0 | 0.00 | 12.61 | 12.65 | 12.49 | 3443097 |
| 1707349200 | 12.58 | -0.61 | -4.62 | 12.76 | 12.78 | 12.47 | 8547324 |
| 1707262800 | 13.19 | -0.29 | -2.15 | 13.25 | 13.3 | 13.16 | 3650335 |
| 1707176400 | 13.48 | -0.35 | -2.53 | 13.6 | 13.612 | 13.35 | 3737623 |
| 1706917200 | 13.83 | 0.23 | 1.69 | 13.71 | 13.89 | 13.655 | 5325423 |
| 1706830800 | 13.6 | 0.75 | 5.84 | 13.68 | 13.74 | 13.32 | 7655470 |
| 1706744400 | 12.85 | -0.27 | -2.06 | 13.14 | 13.15 | 12.84 | 4867354 |
| 1706658000 | 13.12 | 0.14 | 1.08 | 13.06 | 13.1599 | 13.055 | 2067405 |
| 1706571600 | 12.98 | -0.13 | -0.99 | 12.98 | 12.98 | 12.8801 | 1969441 |
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
