We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.88 | 9.42355889724 | 19.95 | 22.08 | 19.61 | 27671 | 20.36506331 | CS |
| 4 | 4.6 | 26.6976204295 | 17.23 | 22.08 | 16.75 | 22954 | 19.17170318 | CS |
| 12 | 2.38 | 12.236503856 | 19.45 | 22.08 | 12.25 | 36157 | 16.44944493 | CS |
| 26 | 2.85 | 15.0158061117 | 18.98 | 22.08 | 12.25 | 28130 | 17.92300125 | CS |
| 52 | -2.15 | -8.96580483736 | 23.98 | 24.8 | 12.25 | 24130 | 19.23931699 | CS |
| 156 | -4.1 | -15.8118010027 | 25.93 | 26.67 | 12.25 | 21966 | 23.02727711 | CS |
| 260 | -3.17 | -12.68 | 25 | 26.67 | 12.25 | 25344 | 23.52997227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715899200 | 21.83 | 0.55 | 2.58 | 21.35 | 22.08 | 20.8801 | 32747 |
| 1715812800 | 21.28 | 0.91 | 4.47 | 20.37 | 21.505 | 20.37 | 21503 |
| 1715726400 | 20.37 | 0.27 | 1.34 | 20.2 | 20.855 | 20.03 | 38761 |
| 1715640000 | 20.1 | -0.15 | -0.74 | 20.25 | 20.75 | 19.85 | 46664 |
| 1715380800 | 20.25 | 0.39 | 1.96 | 19.87 | 20.38 | 19.8121 | 21479 |
| 1715294400 | 19.86 | 0.05 | 0.25 | 19.95 | 20.175 | 19.61 | 9949 |
| 1715208000 | 19.81 | -0.36 | -1.78 | 20.17 | 20.17 | 19.58 | 18110 |
| 1715121600 | 20.17 | 0.24 | 1.20 | 19.74 | 20.185 | 19.72 | 8719 |
| 1715035200 | 19.93 | 0.23 | 1.17 | 19.7 | 20.6793 | 19.7 | 25957 |
| 1714776000 | 19.7 | 0.11 | 0.56 | 19.37 | 20.24 | 19.31 | 18270 |
| 1714689600 | 19.59 | 0.6 | 3.16 | 19.15 | 19.65 | 18.6 | 13051 |
| 1714603200 | 18.99 | -0.01 | -0.05 | 19.21 | 19.75 | 18.35 | 25509 |
| 1714516800 | 19 | 0.66 | 3.60 | 18.5 | 19.86 | 18.21 | 74997 |
| 1714430400 | 18.34 | 1.04 | 6.01 | 17.4 | 18.95 | 17.4 | 52085 |
| 1714171200 | 17.3 | -0.05 | -0.29 | 17.45 | 17.45 | 17.26 | 7653 |
| 1714084800 | 17.35 | -0.12 | -0.69 | 17.17 | 17.5 | 17.17 | 3874 |
| 1713998400 | 17.47 | 0.12 | 0.69 | 17.13 | 17.68 | 17.13 | 13092 |
| 1713912000 | 17.35 | 0.04 | 0.23 | 17.44 | 17.44 | 17.19 | 9025 |
| 1713825600 | 17.3101 | 0.22 | 1.29 | 17.2 | 17.34 | 16.7601 | 13817 |
| 1713566400 | 17.09 | -0.1 | -0.58 | 17.21 | 17.25 | 16.75 | 10552 |
| 1713480000 | 17.19 | 0.14 | 0.82 | 17.23 | 17.4 | 16.87 | 26011 |
| 1713393600 | 17.05 | -0.25 | -1.45 | 17.4 | 17.43 | 17.0275 | 14313 |
| 1713307200 | 17.3 | 0.04 | 0.23 | 17.55 | 17.65 | 16.83 | 22957 |
| 1713220800 | 17.26 | 0.09 | 0.52 | 17.49 | 17.66 | 17 | 41565 |
| 1712961600 | 17.17 | -0.49 | -2.77 | 17.33 | 17.5 | 17.125 | 14127 |
| 1712875200 | 17.66 | 0.7 | 4.13 | 17.4 | 17.92 | 17.1101 | 29519 |
| 1712788800 | 16.96 | -0.36 | -2.08 | 17.0457 | 17.32 | 16.75 | 15730 |
| 1712702400 | 17.32 | 0.2 | 1.17 | 17.21 | 17.64 | 17.0735 | 33462 |
| 1712616000 | 17.12 | 0.15 | 0.88 | 16.81 | 17.4 | 16.81 | 9689 |
| 1712356800 | 16.97 | 0.3 | 1.80 | 16.71 | 17.01 | 16.71 | 11865 |
| 1712270400 | 16.67 | 0.03 | 0.18 | 16.8 | 16.87 | 16.469999 | 14866 |
| 1712184000 | 16.64 | 0.15 | 0.91 | 16.5 | 16.7999 | 16.335 | 24289 |
| 1712097600 | 16.489999 | -0.55 | -3.23 | 16.895 | 16.99 | 16.3 | 15124 |
| 1712011200 | 17.04 | 0.69 | 4.22 | 16.55 | 17.23 | 16.3601 | 19763 |
| 1711665600 | 16.35 | 0.04 | 0.25 | 16.17 | 16.62 | 16.17 | 25706 |
| 1711579200 | 16.309999 | 0.14 | 0.87 | 16.32 | 16.469999 | 15.9 | 16623 |
| 1711492800 | 16.17 | -0.18 | -1.10 | 16.25 | 16.45 | 15.69 | 30817 |
| 1711406400 | 16.35 | 0.39 | 2.44 | 15.95 | 16.76 | 15.36 | 46018 |
| 1711147200 | 15.96 | 1.96 | 14.00 | 14.25 | 16.14 | 14.2212 | 78535 |
| 1711060800 | 14 | -0.55 | -3.78 | 14.66 | 15.075 | 13.99 | 56905 |
| 1710974400 | 14.55 | 1.57 | 12.10 | 13.05 | 14.68 | 12.91 | 127942 |
| 1710888000 | 12.98 | 0.23 | 1.80 | 13.02 | 13.49 | 12.25 | 134100 |
| 1710801600 | 12.75 | -4.05 | -24.11 | 15.52 | 15.52 | 12.5 | 387284 |
| 1710542400 | 16.8 | -2.86 | -14.55 | 19.39 | 19.39 | 16.79 | 224702 |
| 1710456000 | 19.66 | -0.2 | -1.01 | 19.98 | 20 | 19.66 | 8436 |
| 1710369600 | 19.86 | -0.28 | -1.39 | 20.16 | 20.16 | 19.8514 | 11794 |
| 1710283200 | 20.14 | -0.06 | -0.30 | 20.05 | 20.198 | 20.01 | 7598 |
| 1710196800 | 20.1999 | 0.02 | 0.10 | 20.18 | 20.2 | 19.75 | 13239 |
| 1709941200 | 20.18 | 0.25 | 1.25 | 20.02 | 20.25 | 20.02 | 8073 |
| 1709854800 | 19.93 | -0.25 | -1.24 | 20.1 | 20.44 | 19.93 | 22825 |
| 1709768400 | 20.18 | 0.5 | 2.54 | 19.73 | 20.658 | 19.73 | 24484 |
| 1709682000 | 19.68 | 0.32 | 1.65 | 19.45 | 19.705 | 19.39 | 7755 |
| 1709595600 | 19.36 | -0.03 | -0.15 | 19.49 | 19.66 | 19.25 | 15732 |
| 1709336400 | 19.39 | 0.24 | 1.25 | 19.15 | 19.42 | 19.11 | 22311 |
| 1709250000 | 19.15 | 0.05 | 0.26 | 19.1 | 19.23 | 19.0256 | 22657 |
| 1709163600 | 19.1 | 0.44 | 2.36 | 18.65 | 19.7 | 18.65 | 20915 |
| 1709077200 | 18.66 | -0.33 | -1.74 | 18.77 | 18.78 | 18.5579 | 35866 |
| 1708990800 | 18.99 | -0.3 | -1.56 | 19.3 | 19.33 | 18.9 | 30282 |
| 1708731600 | 19.29 | -0.06 | -0.31 | 19.27 | 19.4 | 19.25 | 13338 |
| 1708645200 | 19.35 | -0.05 | -0.26 | 19.45 | 19.696 | 19.29 | 12951 |
| 1708558800 | 19.4 | -0.26 | -1.32 | 19.56 | 19.72 | 19.35 | 42333 |
| 1708472400 | 19.66 | 0.01 | 0.05 | 19.8 | 20 | 19.25 | 47852 |
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
