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 | -0.15 | -1.0768126346 | 13.93 | 13.9366 | 13.3692 | 680250 | 13.60713061 | CS |
| 4 | 0 | 0 | 13.78 | 14.7 | 13.265 | 714776 | 13.95569324 | CS |
| 12 | -0.41 | -2.88935870331 | 14.19 | 15.575 | 12.41 | 774962 | 14.48736578 | CS |
| 26 | 2.93 | 27.0046082949 | 10.85 | 15.575 | 9.44 | 1015536 | 12.8797341 | CS |
| 52 | 3.73 | 37.1144278607 | 10.05 | 15.575 | 9.44 | 844603 | 12.08591795 | CS |
| 156 | 3.06 | 28.5447761194 | 10.72 | 15.575 | 6.83 | 859492 | 10.63504774 | CS |
| 260 | -0.18 | -1.2893982808 | 13.96 | 15.575 | 4.03 | 961005 | 9.65993981 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718059200 | 13.76 | 0.26 | 1.93 | 13.39 | 13.815 | 13.3692 | 462611 |
| 1717800000 | 13.5 | -0.13 | -0.95 | 13.535 | 13.705 | 13.48 | 667076 |
| 1717713600 | 13.63 | 0.06 | 0.44 | 13.5 | 13.65 | 13.38 | 801885 |
| 1717627200 | 13.57 | -0.04 | -0.29 | 13.64 | 13.69 | 13.49 | 545262 |
| 1717540800 | 13.61 | -0.48 | -3.41 | 13.93 | 13.9366 | 13.41 | 924414 |
| 1717454400 | 14.09 | -0.5 | -3.43 | 14.69 | 14.7 | 13.945 | 730996 |
| 1717195200 | 14.59 | 0.45 | 3.18 | 14.16 | 14.62 | 14.16 | 716754 |
| 1717108800 | 14.14 | 0.08 | 0.57 | 14.23 | 14.33 | 14.08 | 647816 |
| 1717022400 | 14.06 | -0.31 | -2.16 | 14.19 | 14.395 | 14.02 | 596167 |
| 1716936000 | 14.37 | 0.19 | 1.34 | 14.26 | 14.53 | 14.08 | 683951 |
| 1716590400 | 14.18 | 0.09 | 0.64 | 14.26 | 14.27 | 14.08 | 579160 |
| 1716504000 | 14.09 | -0.26 | -1.81 | 14.38 | 14.38 | 13.865 | 803873 |
| 1716417600 | 14.35 | 0.02 | 0.14 | 14.29 | 14.515 | 14.18 | 714843 |
| 1716331200 | 14.33 | 0.37 | 2.65 | 13.91 | 14.35 | 13.88 | 529938 |
| 1716244800 | 13.96 | 0.34 | 2.50 | 13.68 | 14.065 | 13.625 | 608358 |
| 1715985600 | 13.62 | -0.38 | -2.71 | 14.02 | 14.0809 | 13.56 | 736746 |
| 1715899200 | 14 | 0.06 | 0.43 | 13.88 | 14.055 | 13.725 | 724238 |
| 1715812800 | 13.94 | 0.23 | 1.68 | 13.87 | 13.95 | 13.62 | 782109 |
| 1715726400 | 13.71 | -0.07 | -0.51 | 13.78 | 13.86 | 13.265 | 1324556 |
| 1715640000 | 13.78 | 0.5 | 3.77 | 13.44 | 13.865 | 13.29 | 1080938 |
| 1715380800 | 13.28 | -1.59 | -10.69 | 12.45 | 14.09 | 12.41 | 1538026 |
| 1715294400 | 14.87 | 0.16 | 1.09 | 14.69 | 14.995 | 14.69 | 933511 |
| 1715208000 | 14.71 | 0.09 | 0.62 | 14.53 | 14.71 | 14.405 | 560694 |
| 1715121600 | 14.62 | 0.04 | 0.27 | 14.58 | 14.81 | 14.56 | 582023 |
| 1715035200 | 14.58 | 0.24 | 1.67 | 14.47 | 14.7 | 14.455 | 455420 |
| 1714776000 | 14.34 | 0.08 | 0.56 | 14.41 | 14.42 | 14.2 | 460577 |
| 1714689600 | 14.26 | 0.37 | 2.66 | 14.14 | 14.305 | 14.01 | 484530 |
| 1714603200 | 13.89 | -0.22 | -1.56 | 14.12 | 14.205 | 13.86 | 624410 |
| 1714516800 | 14.11 | -0.63 | -4.27 | 14.61 | 14.645 | 14.085 | 620420 |
| 1714430400 | 14.74 | 0.11 | 0.75 | 14.65 | 14.74 | 14.455 | 629978 |
| 1714171200 | 14.63 | -0.05 | -0.34 | 14.61 | 14.76 | 14.5203 | 405045 |
| 1714084800 | 14.68 | -0.09 | -0.61 | 14.58 | 14.71 | 14.46 | 620387 |
| 1713998400 | 14.77 | -0.38 | -2.51 | 15.03 | 15.096 | 14.67 | 737192 |
| 1713912000 | 15.15 | 0.62 | 4.27 | 14.54 | 15.215 | 14.33 | 787850 |
| 1713825600 | 14.53 | -0.12 | -0.82 | 14.65 | 14.74 | 14.49 | 741964 |
| 1713566400 | 14.65 | -0.08 | -0.54 | 14.64 | 14.915 | 14.48 | 666974 |
| 1713480000 | 14.73 | 0.11 | 0.75 | 14.74 | 15.115 | 14.645 | 865905 |
| 1713393600 | 14.62 | -0.28 | -1.88 | 14.98 | 15.03 | 14.56 | 622515 |
| 1713307200 | 14.9 | -0.08 | -0.53 | 15.13 | 15.13 | 14.735 | 747716 |
| 1713220800 | 14.98 | 0.34 | 2.32 | 14.83 | 15.02 | 14.705 | 1346191 |
| 1712961600 | 14.64 | -0.35 | -2.33 | 14.9 | 15.05 | 14.54 | 587819 |
| 1712875200 | 14.99 | -0.11 | -0.73 | 15.14 | 15.17 | 14.86 | 632292 |
| 1712788800 | 15.1 | -0.14 | -0.92 | 14.9 | 15.15 | 14.86 | 748872 |
| 1712702400 | 15.24 | -0.19 | -1.23 | 15.45 | 15.45 | 15.085 | 809884 |
| 1712616000 | 15.43 | 0.27 | 1.78 | 15.3 | 15.575 | 15.1801 | 620798 |
| 1712356800 | 15.16 | 0.23 | 1.54 | 14.98 | 15.165 | 14.885 | 660296 |
| 1712270400 | 14.93 | -0.13 | -0.86 | 15.2 | 15.2 | 14.84 | 613588 |
| 1712184000 | 15.06 | 0.05 | 0.33 | 14.98 | 15.18 | 14.91 | 1082391 |
| 1712097600 | 15.01 | -0.12 | -0.79 | 14.99 | 15.04 | 14.6871 | 898052 |
| 1712011200 | 15.13 | -0.07 | -0.46 | 15.31 | 15.3231 | 15.03 | 809174 |
| 1711665600 | 15.2 | -0.05 | -0.33 | 15.45 | 15.485 | 15.145 | 1028365 |
| 1711579200 | 15.25 | 0.24 | 1.60 | 15.1 | 15.26 | 15.01 | 625198 |
| 1711492800 | 15.01 | -0.12 | -0.79 | 15.16 | 15.22 | 15.01 | 714269 |
| 1711406400 | 15.13 | 0.21 | 1.41 | 14.99 | 15.28 | 14.95 | 762157 |
| 1711147200 | 14.92 | -0.09 | -0.60 | 14.94 | 15.015 | 14.765 | 952467 |
| 1711060800 | 15.01 | 0.38 | 2.60 | 14.7 | 15.01 | 14.65 | 1272574 |
| 1710974400 | 14.63 | 0.24 | 1.67 | 14.34 | 14.675 | 14.34 | 1309721 |
| 1710888000 | 14.39 | 0.3 | 2.13 | 14.19 | 14.56 | 14.165 | 1726876 |
| 1710801600 | 14.09 | -0.34 | -2.36 | 14.42 | 14.54 | 14.08 | 1757248 |
| 1710542400 | 14.43 | -0.03 | -0.21 | 14.46 | 14.74 | 14.3 | 10274559 |
| 1710456000 | 14.46 | -0.28 | -1.90 | 14.68 | 14.78 | 14.27 | 1604880 |
| 1710369600 | 14.74 | 0.17 | 1.17 | 14.57 | 14.8652 | 14.42 | 1308200 |
| 1710283200 | 14.57 | 0.01 | 0.07 | 14.5 | 14.6 | 14.35 | 643980 |
| 1710196800 | 14.56 | -0.17 | -1.15 | 14.64 | 14.79 | 14.4601 | 857983 |
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
