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 | 2.09 | 10.0239808153 | 20.85 | 23.11 | 20.57 | 4469867 | 22.25035764 | CS |
| 4 | -4.08 | -15.0999259808 | 27.02 | 27.1 | 20.23 | 4797000 | 22.91816495 | CS |
| 12 | -1.78 | -7.20064724919 | 24.72 | 38.3 | 20.23 | 7564033 | 29.19792623 | CS |
| 26 | -2.67 | -10.4256149941 | 25.61 | 38.3 | 20.23 | 8162306 | 28.68943502 | CS |
| 52 | 5.2 | 29.3122886133 | 17.74 | 48.87 | 16.79 | 13781849 | 33.00761218 | CS |
| 156 | -49.38 | -68.2798672566 | 72.32 | 76.85 | 10.16 | 8550614 | 30.52621233 | CS |
| 260 | 15.07 | 191.486658196 | 7.87 | 183.9 | 1.4 | 5735676 | 34.89559556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 22.83 | 0.67 | 3.02 | 22.29 | 22.84 | 22.085 | 4148083 |
| 1714084800 | 22.16 | -0.19 | -0.85 | 21.715 | 22.19 | 21.45 | 2978863 |
| 1713998400 | 22.35 | 0.02 | 0.09 | 22.95 | 23.11 | 21.89 | 5373795 |
| 1713912000 | 22.33 | 0.76 | 3.52 | 21.62 | 22.63 | 21.62 | 5072965 |
| 1713825600 | 21.57 | 0.85 | 4.10 | 20.85 | 21.67 | 20.57 | 4480013 |
| 1713566400 | 20.72 | -0.15 | -0.72 | 20.58 | 21.35 | 20.5387 | 4417091 |
| 1713480000 | 20.87 | 0.27 | 1.31 | 20.58 | 21.4 | 20.45 | 4677376 |
| 1713393600 | 20.6 | 0.1 | 0.49 | 20.54 | 21.11 | 20.34 | 5050294 |
| 1713307200 | 20.5 | -0.34 | -1.63 | 20.24 | 20.93 | 20.24 | 5410432 |
| 1713220800 | 20.84 | -1.59 | -7.09 | 22.3 | 22.43 | 20.81 | 7087506 |
| 1712961600 | 22.43 | -1.24 | -5.24 | 23.07 | 23.37 | 22.22 | 6059790 |
| 1712875200 | 23.67 | 0.06 | 0.25 | 23.68 | 23.85 | 23.095 | 4980911 |
| 1712788800 | 23.61 | -1.32 | -5.29 | 24.25 | 24.295 | 23.47 | 6126405 |
| 1712702400 | 24.93 | -0.04 | -0.16 | 25 | 25.1684 | 24.51 | 3462700 |
| 1712616000 | 24.97 | -0.19 | -0.76 | 25.41 | 25.67 | 24.96 | 2955039 |
| 1712356800 | 25.16 | 0.14 | 0.56 | 24.79 | 25.29 | 24.66 | 3917521 |
| 1712270400 | 25.02 | -0.31 | -1.22 | 25.86 | 26.07 | 24.92 | 5902991 |
| 1712184000 | 25.33 | -0.43 | -1.67 | 25.58 | 25.705 | 25.22 | 3785641 |
| 1712097600 | 25.76 | -0.64 | -2.42 | 25.43 | 25.85 | 25.12 | 3565399 |
| 1712011200 | 26.4 | -0.67 | -2.48 | 27.02 | 27.1 | 26.08 | 4112183 |
| 1711665600 | 27.07 | -0.19 | -0.70 | 27.11 | 27.7497 | 27.0301 | 3101090 |
| 1711579200 | 27.26 | 0.2 | 0.74 | 27.27 | 27.5486 | 26.77 | 3529268 |
| 1711492800 | 27.06 | -0.57 | -2.06 | 28.01 | 28.1499 | 27.01 | 4092429 |
| 1711406400 | 27.63 | -0.19 | -0.68 | 27.73 | 28.33 | 26.9 | 5210756 |
| 1711147200 | 27.82 | -0.56 | -1.97 | 28.22 | 28.39 | 27.43 | 3710937 |
| 1711060800 | 28.38 | -0.27 | -0.94 | 29.22 | 29.46 | 28.34 | 4387023 |
| 1710974400 | 28.65 | 0.36 | 1.27 | 28.3 | 28.88 | 27.815 | 4026781 |
| 1710888000 | 28.29 | -0.76 | -2.62 | 28.36 | 28.8 | 27.76 | 3950045 |
| 1710801600 | 29.05 | 0.13 | 0.45 | 28.85 | 29.32 | 28.4062 | 4193918 |
| 1710542400 | 28.92 | -0.18 | -0.62 | 28.53 | 29.37 | 28.21 | 4746054 |
| 1710456000 | 29.1 | -1.27 | -4.18 | 30 | 30.3 | 28.66 | 5772257 |
| 1710369600 | 30.37 | -0.31 | -1.01 | 30.4 | 30.93 | 30.14 | 3967160 |
| 1710283200 | 30.68 | -0.19 | -0.62 | 31.39 | 31.39 | 29.73 | 5071391 |
| 1710196800 | 30.87 | -0.83 | -2.62 | 31.51 | 32.1891 | 30.81 | 4762315 |
| 1709941200 | 31.7 | -0.07 | -0.22 | 32.1 | 34.26 | 31.52 | 10144892 |
| 1709854800 | 31.77 | -0.69 | -2.13 | 32.64 | 33 | 31.7485 | 6697497 |
| 1709768400 | 32.46 | 1.2 | 3.84 | 32.88 | 33.3296 | 31.88 | 9753438 |
| 1709682000 | 31.26 | -2.81 | -8.25 | 33 | 33.534399 | 30.89 | 11380652 |
| 1709595600 | 34.07 | -1.8 | -5.02 | 36.47 | 37.54 | 33.8101 | 14580214 |
| 1709336400 | 35.87 | -1.1 | -2.98 | 35.63 | 35.9 | 33.71 | 21560275 |
| 1709250000 | 36.97 | 7.28 | 24.52 | 35.18 | 38.3 | 33.75 | 56203063 |
| 1709163600 | 29.69 | -0.41 | -1.36 | 29.555 | 30.26 | 29.01 | 15680456 |
| 1709077200 | 30.1 | 1.2 | 4.15 | 29.335 | 30.3 | 29.04 | 9989888 |
| 1708990800 | 28.9 | 2.75 | 10.52 | 26 | 29.08 | 25.88 | 11802911 |
| 1708731600 | 26.15 | -0.48 | -1.80 | 26.33 | 26.62 | 25.635 | 5433893 |
| 1708645200 | 26.63 | 0.45 | 1.72 | 27.1 | 27.21 | 26.385 | 6176623 |
| 1708558800 | 26.18 | -0.87 | -3.22 | 26.25 | 26.45 | 25.84 | 5310477 |
| 1708472400 | 27.05 | -1.68 | -5.85 | 28.61 | 28.69 | 26.32 | 6248647 |
| 1708126800 | 28.73 | -1.31 | -4.36 | 29.85 | 30.25 | 28.57 | 6937909 |
| 1708040400 | 30.04 | 0.8 | 2.74 | 29.92 | 30.34 | 28.955 | 8795282 |
| 1707954000 | 29.24 | 0.5 | 1.74 | 29.3 | 29.79 | 28.662 | 6795009 |
| 1707867600 | 28.74 | -2.44 | -7.83 | 28.86 | 30.23 | 28.52 | 9949384 |
| 1707781200 | 31.18 | 2.71 | 9.52 | 29 | 31.55 | 28.7 | 15321763 |
| 1707522000 | 28.47 | 1.63 | 6.07 | 27.9 | 29.63 | 27.35 | 14777923 |
| 1707435600 | 26.84 | 1.01 | 3.91 | 25.83 | 27.35 | 25.61 | 7601996 |
| 1707349200 | 25.83 | -0.18 | -0.69 | 25.73 | 26.305 | 25.16 | 6093876 |
| 1707262800 | 26.01 | 1.89 | 7.84 | 24.8 | 26.225 | 24.4945 | 8995213 |
| 1707176400 | 24.12 | -0.9 | -3.60 | 24.72 | 24.81 | 23.755 | 4530873 |
| 1706917200 | 25.02 | 0.07 | 0.28 | 24.4 | 25.15 | 24.31 | 4806215 |
| 1706830800 | 24.95 | 0.17 | 0.69 | 24.91 | 25.07 | 23.8901 | 4520868 |
| 1706744400 | 24.78 | -0.75 | -2.94 | 25.32 | 26.085 | 24.78 | 5075914 |
| 1706658000 | 25.53 | -0.53 | -2.03 | 25.81 | 26 | 25.32 | 3468774 |
| 1706571600 | 26.06 | 0.94 | 3.74 | 25.12 | 26.105 | 24.92 | 4064737 |
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
