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 | -0.5 | -3.52360817477 | 14.19 | 14.2699 | 13.67 | 51497 | 13.95126439 | CS |
| 4 | -0.64 | -4.46615491975 | 14.33 | 14.36 | 13.67 | 54187 | 14.00580784 | CS |
| 12 | -0.72 | -4.99653018737 | 14.41 | 14.74 | 13.56 | 70674 | 14.04867834 | CS |
| 26 | -0.25 | -1.79340028694 | 13.94 | 14.74 | 13.56 | 88165 | 14.21280907 | CS |
| 52 | -0.23 | -1.65229885057 | 13.92 | 14.74 | 12.8 | 93152 | 14.04738064 | CS |
| 156 | -3.03 | -18.1220095694 | 16.72 | 18 | 12.8 | 84245 | 15.25318098 | CS |
| 260 | -3.75 | -21.502293578 | 17.44 | 18.58 | 9.5 | 93823 | 15.1609463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750400 | 13.69 | -0.1 | -0.73 | 13.72 | 13.77 | 13.67 | 111183 |
| 1718664000 | 13.79 | -0.03 | -0.22 | 13.84 | 13.85 | 13.74 | 73532 |
| 1718404800 | 13.82 | -0.24 | -1.71 | 13.75 | 13.84 | 13.7 | 50691 |
| 1718318400 | 14.06 | -0.02 | -0.14 | 14.08 | 14.12 | 14 | 44338 |
| 1718232000 | 14.08 | -0.06 | -0.42 | 14.24 | 14.2699 | 14.06 | 54596 |
| 1718145600 | 14.14 | -0.02 | -0.14 | 14.19 | 14.19 | 14.095 | 37389 |
| 1718059200 | 14.16 | -0.01 | -0.07 | 14.19 | 14.23 | 14.1041 | 40489 |
| 1717800000 | 14.17 | 0.06 | 0.43 | 14.11 | 14.21 | 14.11 | 41976 |
| 1717713600 | 14.11 | 0.01 | 0.07 | 14.13 | 14.25 | 14.08 | 44079 |
| 1717627200 | 14.1 | 0.09 | 0.64 | 14.08 | 14.21 | 14.01 | 59008 |
| 1717540800 | 14.01 | 0.08 | 0.57 | 13.94 | 14.11 | 13.85 | 87221 |
| 1717454400 | 13.93 | 0.03 | 0.22 | 13.98 | 14.01 | 13.89 | 46650 |
| 1717195200 | 13.9 | 0.1 | 0.72 | 13.83 | 13.92 | 13.821 | 77307 |
| 1717108800 | 13.8 | -0.04 | -0.29 | 13.81 | 14.04 | 13.785 | 117693 |
| 1717022400 | 13.84 | -0.18 | -1.28 | 13.98 | 13.98 | 13.84 | 52027 |
| 1716936000 | 14.02 | -0.15 | -1.06 | 14.15 | 14.15 | 14.02 | 35812 |
| 1716590400 | 14.17 | 0.1 | 0.71 | 14.13 | 14.18 | 14.09 | 36173 |
| 1716504000 | 14.07 | -0.22 | -1.54 | 14.29 | 14.29 | 14.07 | 49893 |
| 1716417600 | 14.29 | -0.01 | -0.07 | 14.28 | 14.36 | 14.26 | 50737 |
| 1716331200 | 14.3 | 0.01 | 0.07 | 14.33 | 14.34 | 14.28 | 39963 |
| 1716244800 | 14.29 | -0.01 | -0.07 | 14.27 | 14.38 | 14.27 | 61199 |
| 1715985600 | 14.3 | -0.04 | -0.28 | 14.29 | 14.3389 | 14.27 | 57872 |
| 1715899200 | 14.34 | -0.03 | -0.21 | 14.41 | 14.41 | 14.32 | 62981 |
| 1715812800 | 14.37 | 0.09 | 0.63 | 14.32 | 14.41 | 14.2835 | 65704 |
| 1715726400 | 14.28 | -0.03 | -0.21 | 14.24 | 14.37 | 14.24 | 62313 |
| 1715640000 | 14.31 | 0.01 | 0.07 | 14.37 | 14.3999 | 14.3 | 46309 |
| 1715380800 | 14.3 | 0.01 | 0.07 | 14.32 | 14.33 | 14.2834 | 28494 |
| 1715294400 | 14.29 | 0.15 | 1.06 | 14.16 | 14.29 | 14.1401 | 70990 |
| 1715208000 | 14.14 | 0.07 | 0.50 | 14.06 | 14.14 | 14.06 | 37974 |
| 1715121600 | 14.07 | -0.03 | -0.21 | 14.17 | 14.17 | 14.05 | 78074 |
| 1715035200 | 14.1 | 0.04 | 0.28 | 14.16 | 14.16 | 14.06 | 39413 |
| 1714776000 | 14.06 | 0.12 | 0.86 | 14.02 | 14.14 | 14.02 | 27921 |
| 1714689600 | 13.94 | 0.04 | 0.29 | 14.01 | 14.01 | 13.93 | 33484 |
| 1714603200 | 13.9 | 0.05 | 0.36 | 13.83 | 13.99 | 13.83 | 104563 |
| 1714516800 | 13.85 | -0.1 | -0.72 | 13.94 | 13.94 | 13.83 | 59690 |
| 1714430400 | 13.95 | 0.05 | 0.36 | 13.93 | 13.9733 | 13.92 | 50295 |
| 1714171200 | 13.9 | -0.02 | -0.14 | 13.94 | 13.99 | 13.88 | 64551 |
| 1714084800 | 13.92 | -0.06 | -0.43 | 13.92 | 13.95 | 13.84 | 110998 |
| 1713998400 | 13.98 | -0.07 | -0.50 | 14.09 | 14.09 | 13.96 | 105116 |
| 1713912000 | 14.05 | 0.17 | 1.22 | 13.98 | 14.05 | 13.92 | 101628 |
| 1713825600 | 13.88 | 0.16 | 1.17 | 13.8 | 13.9 | 13.76 | 75654 |
| 1713566400 | 13.72 | 0.01 | 0.07 | 13.75 | 13.75 | 13.64 | 162230 |
| 1713480000 | 13.71 | 0.01 | 0.07 | 13.79 | 13.79 | 13.6601 | 162863 |
| 1713393600 | 13.7 | 0.03 | 0.22 | 13.75 | 13.8399 | 13.6 | 93369 |
| 1713307200 | 13.67 | 0.07 | 0.51 | 13.66 | 13.715 | 13.64 | 87247 |
| 1713220800 | 13.6 | -0.14 | -1.02 | 13.82 | 13.89 | 13.56 | 103968 |
| 1712961600 | 13.74 | -0.3 | -2.14 | 14 | 14 | 13.72 | 84080 |
| 1712875200 | 14.04 | 0.11 | 0.79 | 14.02 | 14.06 | 13.95 | 44728 |
| 1712788800 | 13.93 | -0.18 | -1.28 | 14.06 | 14.06 | 13.73 | 162111 |
| 1712702400 | 14.11 | -0.03 | -0.21 | 14.24 | 14.24 | 14.06 | 93437 |
| 1712616000 | 14.14 | -0.01 | -0.07 | 14.14 | 14.19 | 14.09 | 54270 |
| 1712356800 | 14.15 | 0.06 | 0.43 | 14.07 | 14.2 | 14.02 | 63657 |
| 1712270400 | 14.09 | -0.22 | -1.54 | 14.34 | 14.375 | 14.09 | 170668 |
| 1712184000 | 14.31 | -0.1 | -0.69 | 14.37 | 14.48 | 14.31 | 88206 |
| 1712097600 | 14.41 | -0.18 | -1.23 | 14.46 | 14.49 | 14.3717 | 98565 |
| 1712011200 | 14.59 | -0.07 | -0.48 | 14.7 | 14.74 | 14.58 | 85388 |
| 1711665600 | 14.66 | 0.08 | 0.55 | 14.58 | 14.66 | 14.58 | 94730 |
| 1711579200 | 14.58 | 0.2 | 1.39 | 14.47 | 14.58 | 14.47 | 99068 |
| 1711492800 | 14.38 | -0.03 | -0.21 | 14.41 | 14.52 | 14.38 | 73219 |
| 1711406400 | 14.41 | -0.06 | -0.41 | 14.44 | 14.4409 | 14.39 | 34949 |
| 1711147200 | 14.47 | -0.07 | -0.48 | 14.54 | 14.54 | 14.45 | 54864 |
| 1711060800 | 14.54 | 0.18 | 1.25 | 14.42 | 14.555 | 14.355 | 85212 |
| 1710974400 | 14.36 | 0.06 | 0.42 | 14.34 | 14.42 | 14.32 | 131961 |
| 1710888000 | 14.3 | 0.12 | 0.85 | 14.22 | 14.36 | 14.22 | 108473 |
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
