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 | 1.35 | 7.14285714286 | 18.9 | 20.43 | 18.81 | 1069670 | 19.73513824 | CS |
| 4 | 0.51 | 2.58358662614 | 19.74 | 21.4 | 18.81 | 1325036 | 20.24120836 | CS |
| 12 | 3.74 | 22.6529376136 | 16.51 | 21.4 | 15.6501 | 1354405 | 18.82828094 | CS |
| 26 | 7.54 | 59.3233674272 | 12.71 | 21.4 | 12.41 | 1381381 | 16.58639254 | CS |
| 52 | 10.49 | 107.479508197 | 9.76 | 21.4 | 8.781 | 1126176 | 14.5531115 | CS |
| 156 | 10.98 | 118.446601942 | 9.27 | 21.4 | 6.28 | 977930 | 10.90339518 | CS |
| 260 | 9.82 | 94.1514860978 | 10.43 | 21.4 | 2.09 | 999146 | 9.56914858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 20.2 | 0.16 | 0.80 | 20.18 | 20.43 | 20.0025 | 1044019 |
| 1714084800 | 20.04 | 0.2 | 1.01 | 19.62 | 20.15 | 19.55 | 1042710 |
| 1713998400 | 19.84 | -0.11 | -0.55 | 19.95 | 20.12 | 19.7001 | 958978 |
| 1713912000 | 19.95 | 0.45 | 2.31 | 19.39 | 19.99 | 19.26 | 988438 |
| 1713825600 | 19.5 | 0.06 | 0.31 | 19.48 | 19.635 | 19.23 | 1086372 |
| 1713566400 | 19.44 | 0.5 | 2.64 | 18.9 | 19.56 | 18.81 | 1271853 |
| 1713480000 | 18.94 | -0.13 | -0.68 | 19.17 | 19.4195 | 18.88 | 1050975 |
| 1713393600 | 19.07 | -0.32 | -1.65 | 19.48 | 19.68 | 19.06 | 1064543 |
| 1713307200 | 19.39 | -0.51 | -2.56 | 19.83 | 19.8305 | 19.02 | 1622999 |
| 1713220800 | 19.9 | -0.23 | -1.14 | 20.27 | 20.5 | 19.86 | 882278 |
| 1712961600 | 20.13 | -0.41 | -2.00 | 20.69 | 20.83 | 19.95 | 828547 |
| 1712875200 | 20.54 | -0.2 | -0.96 | 20.74 | 20.835 | 20.25 | 1124925 |
| 1712788800 | 20.74 | 0.23 | 1.12 | 20.19 | 20.785 | 20.03 | 1426967 |
| 1712702400 | 20.51 | -0.38 | -1.82 | 20.87 | 20.98 | 20.355 | 1141024 |
| 1712616000 | 20.89 | -0.19 | -0.90 | 21.14 | 21.28 | 20.76 | 1918409 |
| 1712356800 | 21.08 | 0.01 | 0.05 | 21.33 | 21.33 | 20.87 | 1585049 |
| 1712270400 | 21.07 | 0.29 | 1.40 | 20.87 | 21.4 | 20.82 | 2382534 |
| 1712184000 | 20.78 | 0.2 | 0.97 | 20.54 | 20.96 | 20.43 | 1640139 |
| 1712097600 | 20.58 | 0.78 | 3.94 | 19.9 | 20.63 | 19.8 | 2182516 |
| 1712011200 | 19.8 | 0.13 | 0.66 | 19.74 | 19.87 | 19.435 | 976437 |
| 1711665600 | 19.67 | 0.33 | 1.71 | 19.65 | 20.03 | 19.545 | 2128510 |
| 1711579200 | 19.34 | -0.17 | -0.87 | 19.52 | 19.59 | 19.23 | 1041618 |
| 1711492800 | 19.51 | 0.11 | 0.57 | 19.49 | 19.72 | 19.29 | 1428664 |
| 1711406400 | 19.4 | 0.05 | 0.26 | 19.37 | 19.475 | 19.07 | 1420069 |
| 1711147200 | 19.35 | -0.44 | -2.22 | 19.85 | 20.14 | 19.3 | 1382954 |
| 1711060800 | 19.79 | 0.5 | 2.59 | 19.4 | 19.79 | 19.35 | 1496868 |
| 1710974400 | 19.29 | 0.33 | 1.74 | 18.82 | 19.385 | 18.76 | 1093925 |
| 1710888000 | 18.96 | 0.45 | 2.43 | 18.35 | 18.99 | 18.18 | 1168428 |
| 1710801600 | 18.51 | -0.21 | -1.12 | 18.75 | 18.89 | 18.46 | 1148711 |
| 1710542400 | 18.72 | 0.03 | 0.16 | 18.61 | 18.84 | 18.51 | 2057596 |
| 1710456000 | 18.69 | -0.25 | -1.32 | 19.01 | 19.1 | 18.37 | 1501119 |
| 1710369600 | 18.94 | 0.53 | 2.88 | 18.63 | 19.13 | 18.49 | 2308927 |
| 1710283200 | 18.41 | 0.35 | 1.94 | 18.13 | 18.55 | 18.125 | 1182693 |
| 1710196800 | 18.06 | 0.08 | 0.44 | 17.92 | 18.11 | 17.76 | 753684 |
| 1709941200 | 17.98 | -0.1 | -0.55 | 18.18 | 18.2 | 17.78 | 1014020 |
| 1709854800 | 18.08 | -0.15 | -0.82 | 18.23 | 18.44 | 17.905 | 1111004 |
| 1709768400 | 18.23 | -0.04 | -0.22 | 18.36 | 18.6053 | 18.195 | 1437213 |
| 1709682000 | 18.27 | -0.09 | -0.49 | 18.27 | 18.495 | 18.09 | 1360594 |
| 1709595600 | 18.36 | 0 | 0.00 | 18.44 | 18.63 | 18.3 | 1269822 |
| 1709336400 | 18.36 | 0.09 | 0.49 | 18.42 | 18.6 | 18.16 | 1302933 |
| 1709250000 | 18.27 | 0.32 | 1.78 | 18.08 | 18.32 | 18.08 | 1286638 |
| 1709163600 | 17.95 | 0.11 | 0.62 | 18 | 18.26 | 17.86 | 1017319 |
| 1709077200 | 17.84 | -0.08 | -0.45 | 17.98 | 18.09 | 17.69 | 1240079 |
| 1708990800 | 17.92 | -0.47 | -2.56 | 18.35 | 18.39 | 17.92 | 1593174 |
| 1708731600 | 18.39 | -0.6 | -3.16 | 18.78 | 18.96 | 18.165 | 1355898 |
| 1708645200 | 18.99 | 0.51 | 2.76 | 18.54 | 19.21 | 18.45 | 2076683 |
| 1708558800 | 18.48 | 0.84 | 4.76 | 17.85 | 19.42 | 17.85 | 3113629 |
| 1708472400 | 17.64 | 0.29 | 1.67 | 17.17 | 17.67 | 17.16 | 2486666 |
| 1708126800 | 17.35 | 0.3 | 1.76 | 16.98 | 17.485 | 16.85 | 1223657 |
| 1708040400 | 17.05 | 0.79 | 4.86 | 16.34 | 17.16 | 16.34 | 1895348 |
| 1707954000 | 16.26 | 0.08 | 0.49 | 16.35 | 16.5 | 16.175 | 991350 |
| 1707867600 | 16.18 | -0.33 | -2.00 | 16.27 | 16.405 | 16.05 | 1272253 |
| 1707781200 | 16.51 | 0.2 | 1.23 | 16.34 | 16.655 | 16.34 | 1293520 |
| 1707522000 | 16.309999 | 0.14 | 0.87 | 16.2 | 16.344999 | 16.155 | 928146 |
| 1707435600 | 16.17 | 0.32 | 2.02 | 15.81 | 16.204999 | 15.81 | 825478 |
| 1707349200 | 15.85 | 0.08 | 0.51 | 15.81 | 15.92 | 15.735 | 907173 |
| 1707262800 | 15.77 | -0.06 | -0.38 | 15.88 | 15.96 | 15.75 | 724072 |
| 1707176400 | 15.83 | -0.42 | -2.58 | 16 | 16 | 15.6501 | 671489 |
| 1706917200 | 16.25 | -0.34 | -2.05 | 16.51 | 16.54 | 16.25 | 867884 |
| 1706830800 | 16.59 | 0.25 | 1.53 | 16.489999 | 16.665 | 16.3 | 1388146 |
| 1706744400 | 16.34 | -0.44 | -2.62 | 16.83 | 16.855 | 16.32 | 1159518 |
| 1706658000 | 16.78 | 0.2 | 1.21 | 16.41 | 16.85 | 16.32 | 1580792 |
| 1706571600 | 16.579999 | -0.15 | -0.90 | 16.64 | 16.7 | 16.2549 | 1317588 |
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
