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 | 0.27 | 1.82679296346 | 14.78 | 15.05 | 14.3 | 619488 | 14.69463721 | SP |
| 4 | 1.62 | 12.0625465376 | 13.43 | 16.08 | 12.7176 | 839651 | 14.70709205 | SP |
| 12 | 5.91 | 64.6608315098 | 9.14 | 19 | 9.02 | 1162989 | 15.46656583 | SP |
| 26 | 3.84 | 34.2551293488 | 11.21 | 19 | 8.46 | 2948870 | 11.59184229 | SP |
| 52 | 1.57 | 11.646884273 | 13.48 | 19 | 8.46 | 2550803 | 12.54259733 | SP |
| 156 | -5.01 | -24.9750747757 | 20.06 | 21.7632 | 8.46 | 1776208 | 12.57188291 | SP |
| 260 | -5.01 | -24.9750747757 | 20.06 | 21.7632 | 8.46 | 1776208 | 12.57188291 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985000 | 15.04 | 0.17 | 1.14 | 14.88 | 15.05 | 14.79 | 540026 |
| 1715898600 | 14.87 | 0.09 | 0.61 | 14.81 | 14.89 | 14.67 | 757492 |
| 1715812200 | 14.78 | -0.08 | -0.54 | 14.95 | 14.95 | 14.7 | 531569 |
| 1715725800 | 14.86 | 0.28 | 1.92 | 14.7 | 14.879 | 14.7 | 597177 |
| 1715639400 | 14.58 | 0.21 | 1.46 | 14.41 | 14.71 | 14.41 | 553514 |
| 1715380200 | 14.37 | -0.29 | -1.98 | 14.78 | 14.78 | 14.3 | 657687 |
| 1715293800 | 14.66 | -0.23 | -1.54 | 14.92 | 14.93 | 14.61 | 1113272 |
| 1715207400 | 14.89 | -0.2 | -1.33 | 14.64 | 14.97 | 14.48 | 843706 |
| 1715121000 | 15.09 | -0.39 | -2.52 | 15.35 | 15.4001 | 15.07 | 554887 |
| 1715034600 | 15.48 | -0.45 | -2.82 | 15.46 | 15.585 | 15.3301 | 747355 |
| 1714775400 | 15.93 | 0.13 | 0.82 | 15.94 | 15.99 | 15.76 | 722544 |
| 1714689000 | 15.8 | 0.05 | 0.32 | 15.93 | 15.936 | 15.515 | 620983 |
| 1714602600 | 15.75 | -0.09 | -0.57 | 15.78 | 15.9699 | 15.667 | 566143 |
| 1714516200 | 15.84 | -0.21 | -1.31 | 15.92 | 16.03 | 15.8 | 648521 |
| 1714429800 | 16.05 | 1 | 6.64 | 15.97 | 16.079999 | 15.85 | 1392367 |
| 1714170600 | 15.05 | -0.15 | -0.99 | 15.19 | 15.32 | 14.92 | 640038 |
| 1714084200 | 15.2 | 0.49 | 3.33 | 14.65 | 15.21 | 14.64 | 520590 |
| 1713997800 | 14.71 | 1.53 | 11.61 | 14.45 | 14.98 | 14.37 | 1421915 |
| 1713911400 | 13.18 | 0.2 | 1.54 | 13.03 | 13.39 | 12.9 | 1220590 |
| 1713825000 | 12.98 | -0.36 | -2.70 | 12.85 | 13.1399 | 12.7176 | 1554139 |
| 1713565800 | 13.34 | -0.27 | -1.98 | 13.43 | 13.6645 | 13.3 | 1128522 |
| 1713479400 | 13.61 | -0.48 | -3.41 | 13.75 | 13.79 | 13.5 | 1370643 |
| 1713393000 | 14.09 | -0.13 | -0.91 | 14.24 | 14.3199 | 13.92 | 774076 |
| 1713306600 | 14.22 | -0.35 | -2.40 | 14.0453 | 14.285 | 13.96 | 902390 |
| 1713220200 | 14.57 | -0.76 | -4.96 | 15.28 | 15.3 | 14.57 | 1152956 |
| 1712961000 | 15.33 | -0.15 | -0.97 | 15.4 | 15.46 | 15.26 | 607035 |
| 1712874600 | 15.48 | 0.18 | 1.18 | 15.31 | 15.57 | 15.05 | 828759 |
| 1712788200 | 15.3 | -0.22 | -1.42 | 15.3 | 15.42 | 15.1532 | 640155 |
| 1712701800 | 15.52 | 0.23 | 1.50 | 15.29 | 15.59 | 15.2305 | 866900 |
| 1712615400 | 15.29 | 0.64 | 4.37 | 15.01 | 15.339 | 14.89 | 1263527 |
| 1712356200 | 14.65 | -0.43 | -2.85 | 15 | 15.09 | 14.29 | 1474790 |
| 1712269800 | 15.08 | -0.46 | -2.96 | 15.03 | 15.4615 | 14.86 | 1303551 |
| 1712183400 | 15.54 | 0.13 | 0.84 | 15.15 | 15.6099 | 15.12 | 1270852 |
| 1712097000 | 15.41 | -0.64 | -3.99 | 15.25 | 15.49 | 15.17 | 1276450 |
| 1712010600 | 16.05 | -0.06 | -0.37 | 16.12 | 16.17 | 15.68 | 1094333 |
| 1711665000 | 16.11 | -0.09 | -0.56 | 16.2 | 16.219999 | 16.101299 | 756127 |
| 1711578600 | 16.2 | 0.07 | 0.43 | 16.23 | 16.23 | 16.079999 | 607252 |
| 1711492200 | 16.129999 | 0.27 | 1.70 | 16.079999 | 16.19 | 16.079999 | 1264272 |
| 1711405800 | 15.86 | 0.12 | 0.76 | 15.67 | 15.97 | 15.66 | 659251 |
| 1711146600 | 15.74 | 0.02 | 0.13 | 15.44 | 15.75 | 15.38 | 1093331 |
| 1711060200 | 15.72 | -0.01 | -0.06 | 15.79 | 15.79 | 15.67 | 678098 |
| 1710973800 | 15.73 | 0.19 | 1.22 | 15.6 | 15.74 | 15.52 | 508348 |
| 1710887400 | 15.54 | 0.02 | 0.13 | 15.5 | 15.57 | 15.28 | 769120 |
| 1710801000 | 15.52 | 0.59 | 3.95 | 15.38 | 15.55 | 15.12 | 1120186 |
| 1710541800 | 14.93 | 0.08 | 0.54 | 14.85 | 15.0759 | 14.72 | 1073197 |
| 1710455400 | 14.85 | -0.66 | -4.26 | 15.4 | 15.64 | 14.69 | 2753563 |
| 1710369000 | 15.51 | -0.7 | -4.32 | 15.87 | 16.0892 | 15.5 | 1970166 |
| 1710282600 | 16.21 | 0.06 | 0.37 | 16.239999 | 16.34 | 15.76 | 1192303 |
| 1710196200 | 16.149999 | 0.24 | 1.51 | 15.92 | 16.4419 | 15.92 | 1564953 |
| 1709940600 | 15.91 | -0.24 | -1.49 | 16.399999 | 16.51 | 15.875 | 1908738 |
| 1709854200 | 16.149999 | 0.16 | 1.00 | 15.72 | 16.3097 | 15.72 | 2013478 |
| 1709767800 | 15.99 | -1.22 | -7.09 | 16.34 | 16.469999 | 15.73 | 2390004 |
| 1709681400 | 17.21 | -0.66 | -3.69 | 17.41 | 17.5499 | 16.9 | 1982179 |
| 1709595000 | 17.87 | -1.13 | -5.95 | 18.79 | 18.81 | 17.753 | 3360761 |
| 1709335800 | 19 | 0.17 | 0.90 | 18.95 | 19 | 18.7501 | 859417 |
| 1709249400 | 18.83 | 0.05 | 0.27 | 18.9 | 18.92 | 18.67 | 741592 |
| 1709163000 | 18.78 | 0.19 | 1.02 | 18.7 | 18.87 | 18.59 | 1107529 |
| 1709076600 | 18.59 | 0.06 | 0.32 | 18.74 | 18.8 | 18.535 | 1271575 |
| 1708990200 | 18.53 | 9.49 | 104.98 | 18.08 | 18.635 | 18.08 | 2488949 |
| 1708731000 | 9.0399999 | -0.17 | -1.85 | 9.14 | 9.2299 | 9.02 | 2862547 |
| 1708644600 | 9.21 | 0.13 | 1.43 | 9.08 | 9.23 | 8.9625 | 2894751 |
| 1708558200 | 9.08 | 0.06 | 0.67 | 8.98 | 9.19 | 8.9679 | 2539348 |
| 1708471800 | 9.02 | -0.14 | -1.53 | 9.1 | 9.145 | 8.84 | 3293831 |
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
