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 | 0.45 | 2.23103619236 | 20.17 | 20.67 | 18.28 | 504690 | 19.3012639 | CS |
| 4 | 1.12 | 5.74358974359 | 19.5 | 22.21 | 18.28 | 426290 | 20.21923385 | CS |
| 12 | 4.65 | 29.1170945523 | 15.97 | 22.21 | 13.78 | 354124 | 18.35597985 | CS |
| 26 | 6.96 | 50.9516837482 | 13.66 | 22.21 | 11.35 | 344814 | 16.04929528 | CS |
| 52 | 1.58 | 8.29831932773 | 19.04 | 24.38 | 11.35 | 244888 | 16.90175696 | CS |
| 156 | -1.67 | -7.49214894572 | 22.29 | 24.38 | 8.07 | 127525 | 15.83174756 | CS |
| 260 | -1.67 | -7.49214894572 | 22.29 | 24.38 | 8.07 | 127525 | 15.83174756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 20.62 | 1.54 | 8.07 | 19.36 | 20.67 | 19.36 | 369697 |
| 1714084800 | 19.08 | 0.46 | 2.47 | 18.64 | 19.38 | 18.28 | 488726 |
| 1713998400 | 18.62 | -0.61 | -3.17 | 19.21 | 19.24 | 18.56 | 458476 |
| 1713912000 | 19.23 | -0.18 | -0.93 | 18.86 | 19.44 | 18.51 | 636493 |
| 1713825600 | 19.41 | -0.73 | -3.62 | 19.78 | 19.8 | 19.05 | 465240 |
| 1713566400 | 20.14 | -0.16 | -0.79 | 20.17 | 20.445 | 19.88 | 490796 |
| 1713480000 | 20.3 | 0.36 | 1.81 | 20.46 | 20.96 | 20.15 | 415586 |
| 1713393600 | 19.94 | -0.13 | -0.65 | 20.36 | 20.9 | 19.8 | 292266 |
| 1713307200 | 20.07 | -0.53 | -2.57 | 19.99 | 20.23 | 19.5 | 389270 |
| 1713220800 | 20.6 | -0.02 | -0.10 | 21.03 | 21.03 | 20.18 | 298002 |
| 1712961600 | 20.62 | -0.39 | -1.86 | 21.52 | 21.67 | 20.39 | 387569 |
| 1712875200 | 21.01 | -0.18 | -0.85 | 21.19 | 21.4 | 20.47 | 334971 |
| 1712788800 | 21.19 | -0.6 | -2.75 | 21.21 | 21.98 | 20.9 | 435699 |
| 1712702400 | 21.79 | 0.89 | 4.26 | 21.28 | 22.21 | 21.11 | 527695 |
| 1712616000 | 20.9 | 0.01 | 0.05 | 21.26 | 21.42 | 20.49 | 248404 |
| 1712356800 | 20.89 | 0.09 | 0.43 | 20.8 | 21.22 | 20.355 | 441850 |
| 1712270400 | 20.8 | -0.04 | -0.19 | 20.96 | 21.69 | 20.65 | 481903 |
| 1712184000 | 20.84 | 0.67 | 3.32 | 20.37 | 21.48 | 20.33 | 610900 |
| 1712097600 | 20.17 | 0.89 | 4.62 | 19.31 | 20.2995 | 19.31 | 432028 |
| 1712011200 | 19.28 | 0 | 0.00 | 19.5 | 19.66 | 19 | 462008 |
| 1711665600 | 19.28 | 0.35 | 1.85 | 19.05 | 19.38 | 19 | 323237 |
| 1711579200 | 18.93 | 0.37 | 1.99 | 18.58 | 19 | 18.55 | 215714 |
| 1711492800 | 18.56 | -0.01 | -0.05 | 18.7 | 18.94 | 18.5114 | 163536 |
| 1711406400 | 18.57 | -0.14 | -0.75 | 18.71 | 18.99 | 18.57 | 175024 |
| 1711147200 | 18.71 | -0.36 | -1.89 | 18.9 | 19.12 | 18.65 | 156380 |
| 1711060800 | 19.07 | 0.05 | 0.26 | 19.27 | 19.33 | 18.7125 | 241358 |
| 1710974400 | 19.02 | 0.77 | 4.22 | 18.14 | 19.315 | 18.08 | 362060 |
| 1710888000 | 18.25 | -0.23 | -1.24 | 18.22 | 18.31 | 17.94 | 337333 |
| 1710801600 | 18.48 | -0.57 | -2.99 | 19.18 | 19.43 | 18.4 | 340600 |
| 1710542400 | 19.05 | 0.81 | 4.44 | 18.44 | 19.265 | 18.4 | 495422 |
| 1710456000 | 18.24 | -0.02 | -0.11 | 18.25 | 18.26 | 17.65 | 402347 |
| 1710369600 | 18.26 | 1.2 | 7.03 | 17.34 | 18.55 | 17.34 | 884236 |
| 1710283200 | 17.06 | 0.13 | 0.77 | 16.81 | 17.07 | 16.55 | 257500 |
| 1710196800 | 16.93 | 0.39 | 2.36 | 16.329999 | 17.13 | 16.329999 | 430826 |
| 1709941200 | 16.54 | -0.94 | -5.38 | 16.719999 | 17.4299 | 15.8 | 576648 |
| 1709854800 | 17.48 | -0.24 | -1.35 | 18.07 | 18.26 | 17.46 | 364366 |
| 1709768400 | 17.72 | 0.64 | 3.75 | 17.59 | 17.92 | 17.45 | 224058 |
| 1709682000 | 17.08 | -0.97 | -5.37 | 18.11 | 18.11 | 16.9644 | 280519 |
| 1709595600 | 18.05 | 0.31 | 1.75 | 17.81 | 18.28 | 17.7 | 682863 |
| 1709336400 | 17.74 | 0.68 | 3.99 | 17.26 | 17.87 | 16.99 | 383314 |
| 1709250000 | 17.06 | 0.34 | 2.03 | 17.08 | 17.185 | 16.79 | 228844 |
| 1709163600 | 16.719999 | -0.26 | -1.53 | 16.95 | 17.19 | 16.59 | 308804 |
| 1709077200 | 16.98 | 0.97 | 6.06 | 16.2 | 17.03 | 15.95 | 404638 |
| 1708990800 | 16.01 | -0.57 | -3.44 | 16.23 | 16.379999 | 15.69 | 258372 |
| 1708731600 | 16.579999 | 0.19 | 1.16 | 16.51 | 16.66 | 16.282 | 251016 |
| 1708645200 | 16.39 | 0.19 | 1.17 | 16.26 | 16.559999 | 15.93 | 293018 |
| 1708558800 | 16.2 | 0.66 | 4.25 | 15.27 | 16.21 | 15.27 | 416659 |
| 1708472400 | 15.54 | -0.73 | -4.49 | 16.149999 | 16.149999 | 15.42 | 203700 |
| 1708126800 | 16.27 | 1.15 | 7.61 | 15.12 | 16.71 | 15.12 | 375875 |
| 1708040400 | 15.12 | 0.68 | 4.71 | 14.57 | 15.14 | 14.57 | 184755 |
| 1707954000 | 14.44 | 0.35 | 2.48 | 14.08 | 14.51 | 13.78 | 285345 |
| 1707867600 | 14.09 | -1.46 | -9.39 | 15.16 | 15.24 | 13.95 | 296431 |
| 1707781200 | 15.55 | -0.04 | -0.26 | 15.58 | 15.8 | 15.23 | 112439 |
| 1707522000 | 15.59 | -0.02 | -0.13 | 15.66 | 15.66 | 15.34 | 441010 |
| 1707435600 | 15.61 | 0.12 | 0.77 | 15.44 | 15.62 | 15.1666 | 216939 |
| 1707349200 | 15.49 | 0.07 | 0.45 | 15.46 | 15.55 | 15.165 | 148269 |
| 1707262800 | 15.42 | 0.51 | 3.42 | 15.06 | 15.45 | 15 | 191713 |
| 1707176400 | 14.91 | -0.81 | -5.15 | 15.29 | 15.45 | 14.45 | 271717 |
| 1706917200 | 15.72 | -0.67 | -4.09 | 15.97 | 16.23 | 15.59 | 279848 |
| 1706830800 | 16.39 | 0.73 | 4.66 | 15.94 | 16.399999 | 15.88 | 268125 |
| 1706744400 | 15.66 | -0.02 | -0.13 | 15.78 | 16.1199 | 15.6 | 311533 |
| 1706658000 | 15.68 | -0.05 | -0.32 | 15.5 | 15.75 | 15.09 | 241425 |
| 1706571600 | 15.73 | 0.43 | 2.81 | 15.32 | 15.85 | 14.87 | 669903 |
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
