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 | 0.415 | 2.01750121536 | 20.57 | 22.47 | 19.98 | 395769 | 21.26888781 | CS |
| 4 | -2.505 | -10.6641123883 | 23.49 | 24.85 | 18.315 | 486314 | 21.14308905 | CS |
| 12 | -1.095 | -4.95923913043 | 22.08 | 25.41 | 17.55 | 549551 | 21.12471815 | CS |
| 26 | -5.185 | -19.8127627054 | 26.17 | 37.3 | 17.55 | 573952 | 24.17767428 | CS |
| 52 | -20.705 | -49.6641880547 | 41.69 | 63.19 | 17.55 | 469105 | 32.18644065 | CS |
| 156 | -32.445 | -60.7243121842 | 53.43 | 101.86 | 17.55 | 392858 | 49.47524173 | CS |
| 260 | 5.915 | 39.2501658925 | 15.07 | 101.86 | 13.11 | 350994 | 44.79928652 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 20.93 | -0.79 | -3.64 | 21.06 | 21.16 | 20.3725 | 461403 |
| 1714430400 | 21.72 | 0.24 | 1.12 | 21.81 | 22.47 | 21.67 | 357372 |
| 1714171200 | 21.48 | 0.5 | 2.38 | 21.08 | 22.3 | 21 | 359088 |
| 1714084800 | 20.98 | -0.31 | -1.46 | 20.88 | 21.0407 | 19.98 | 314740 |
| 1713998400 | 21.29 | 0.4 | 1.91 | 20.57 | 21.63 | 20.57 | 486244 |
| 1713912000 | 20.89 | 1.8 | 9.43 | 18.99 | 21.41 | 18.845 | 547499 |
| 1713825600 | 19.09 | 0.29 | 1.54 | 18.98 | 19.24 | 18.485 | 408565 |
| 1713566400 | 18.8 | 0.24 | 1.29 | 18.33 | 18.95 | 18.33 | 816034 |
| 1713480000 | 18.56 | -0.05 | -0.27 | 18.85 | 19.17 | 18.315 | 442163 |
| 1713393600 | 18.61 | -0.83 | -4.27 | 19.62 | 19.85 | 18.61 | 530088 |
| 1713307200 | 19.44 | -0.66 | -3.28 | 19.63 | 19.81 | 19.16 | 455559 |
| 1713220800 | 20.1 | -0.82 | -3.92 | 20.83 | 21.2324 | 19.74 | 509476 |
| 1712961600 | 20.92 | -1.72 | -7.60 | 22.52 | 22.95 | 20.83 | 653807 |
| 1712875200 | 22.64 | -0.48 | -2.08 | 22.82 | 23.04 | 21.85 | 467871 |
| 1712788800 | 23.12 | -1 | -4.15 | 22.63 | 23.29 | 21.8 | 497721 |
| 1712702400 | 24.12 | 1.21 | 5.28 | 23.29 | 24.62 | 23.29 | 500132 |
| 1712616000 | 22.91 | 0.41 | 1.82 | 23 | 23.447 | 22.83 | 265861 |
| 1712356800 | 22.5 | -0.29 | -1.27 | 22.61 | 22.725 | 21.53 | 483236 |
| 1712270400 | 22.79 | -0.7 | -2.98 | 23.91 | 24.85 | 22.65 | 663745 |
| 1712184000 | 23.49 | -0.37 | -1.55 | 23.49 | 23.96 | 23.2 | 505682 |
| 1712097600 | 23.86 | -1.13 | -4.52 | 24.48 | 24.48 | 23.39 | 453568 |
| 1712011200 | 24.99 | 0.86 | 3.56 | 24.55 | 24.99 | 23.57 | 671365 |
| 1711665600 | 24.13 | 1.39 | 6.11 | 22.64 | 24.44 | 22.64 | 655829 |
| 1711579200 | 22.74 | 2.13 | 10.33 | 20.92 | 23.12 | 20.59 | 904497 |
| 1711492800 | 20.61 | 0.93 | 4.73 | 20 | 20.99 | 19.55 | 417501 |
| 1711406400 | 19.68 | -0.06 | -0.30 | 19.84 | 20.42 | 19.51 | 374097 |
| 1711147200 | 19.74 | -0.62 | -3.05 | 20.3 | 20.57 | 19.39 | 403274 |
| 1711060800 | 20.36 | 0.25 | 1.24 | 20.26 | 21.35 | 20.05 | 372577 |
| 1710974400 | 20.11 | 0.17 | 0.85 | 19.66 | 20.48 | 18.9581 | 1078752 |
| 1710888000 | 19.94 | -1.07 | -5.09 | 20.53 | 20.81 | 19.92 | 420497 |
| 1710801600 | 21.01 | -0.24 | -1.13 | 21.23 | 21.535 | 20.7 | 320166 |
| 1710542400 | 21.25 | 1.07 | 5.30 | 20.12 | 21.35 | 20.01 | 1025156 |
| 1710456000 | 20.18 | -0.43 | -2.09 | 20.62 | 20.62 | 19.54 | 884439 |
| 1710369600 | 20.61 | -0.2 | -0.96 | 20.47 | 21.31 | 20.37 | 396991 |
| 1710283200 | 20.81 | -0.51 | -2.39 | 22.01 | 22.11 | 20.235 | 1028788 |
| 1710196800 | 21.32 | 0.19 | 0.90 | 20.94 | 21.99 | 20.94 | 414592 |
| 1709941200 | 21.13 | 0.82 | 4.04 | 21.03 | 21.72 | 20.74 | 543167 |
| 1709854800 | 20.31 | 0.69 | 3.52 | 19.88 | 20.86 | 19.71 | 556960 |
| 1709768400 | 19.62 | 1.15 | 6.23 | 19.02 | 20.3 | 18.8 | 567819 |
| 1709682000 | 18.47 | 0.36 | 1.99 | 18 | 19.2298 | 17.55 | 892551 |
| 1709595600 | 18.11 | -1.43 | -7.32 | 19.47 | 19.8762 | 18.07 | 859150 |
| 1709336400 | 19.54 | -1.42 | -6.77 | 21.04 | 21.04 | 19.08 | 1012326 |
| 1709250000 | 20.96 | 0.59 | 2.90 | 23 | 24.6758 | 20.61 | 1359133 |
| 1709163600 | 20.37 | 0.03 | 0.15 | 20.24 | 20.9 | 19.67 | 591500 |
| 1709077200 | 20.34 | 0.8 | 4.09 | 20.11 | 20.6 | 19.8 | 422775 |
| 1708990800 | 19.54 | -0.72 | -3.55 | 19.99 | 20.61 | 19.21 | 614051 |
| 1708731600 | 20.26 | -0.25 | -1.22 | 20.69 | 20.98 | 19.765 | 484026 |
| 1708645200 | 20.51 | -1.83 | -8.19 | 22.3 | 22.3 | 20.15 | 462531 |
| 1708558800 | 22.34 | -0.3 | -1.33 | 22.22 | 22.5793 | 21.82 | 296510 |
| 1708472400 | 22.64 | -0.35 | -1.52 | 22.12 | 22.705 | 21.9 | 357138 |
| 1708126800 | 22.99 | -0.99 | -4.13 | 23.3 | 23.96 | 22.96 | 313776 |
| 1708040400 | 23.98 | 0.32 | 1.35 | 24.02 | 24.39 | 23.39 | 482750 |
| 1707954000 | 23.66 | 1.74 | 7.94 | 22.36 | 23.9 | 21.49 | 427229 |
| 1707867600 | 21.92 | -2.98 | -11.97 | 23.15 | 23.265 | 21.62 | 601568 |
| 1707781200 | 24.9 | 2.05 | 8.97 | 22.99 | 25.41 | 22.95 | 472825 |
| 1707522000 | 22.85 | 0.46 | 2.05 | 22.5 | 23.27 | 21.95 | 351851 |
| 1707435600 | 22.39 | 0.45 | 2.05 | 21.78 | 22.43 | 21.63 | 288314 |
| 1707349200 | 21.94 | 0.43 | 2.00 | 22.08 | 22.31 | 20.63 | 367611 |
| 1707262800 | 21.51 | 1.3 | 6.43 | 20.18 | 21.54 | 20.18 | 343891 |
| 1707176400 | 20.21 | -0.89 | -4.22 | 20.27 | 20.37 | 19.225 | 505527 |
| 1706917200 | 21.1 | -0.72 | -3.30 | 21.1 | 21.31 | 20.139 | 396640 |
| 1706830800 | 21.82 | 1.39 | 6.80 | 21.06 | 22 | 20.66 | 472911 |
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
