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 | 0.6 | 4.22237860662 | 14.21 | 15.05 | 14.21 | 4977387 | 14.82155317 | CS |
| 4 | -0.6 | -3.89357560026 | 15.41 | 15.435 | 13.715 | 5379600 | 14.59226469 | CS |
| 12 | 1.1 | 8.02334062728 | 13.71 | 15.49 | 13.45 | 6232469 | 14.47128601 | CS |
| 26 | 4.41 | 42.4038461538 | 10.4 | 15.49 | 10.34 | 7663226 | 13.73631827 | CS |
| 52 | -2.53 | -14.5905420992 | 17.34 | 17.9 | 8.99 | 8945340 | 12.45529894 | CS |
| 156 | -3.33 | -18.3572216097 | 18.14 | 24.92 | 8.99 | 6733917 | 16.90263708 | CS |
| 260 | -0.09 | -0.604026845638 | 14.9 | 24.92 | 6.27 | 6166159 | 15.48990239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 14.81 | 0.01 | 0.07 | 14.8 | 14.94 | 14.76 | 4092646 |
| 1714084800 | 14.8 | -0.13 | -0.87 | 14.89 | 14.965 | 14.72 | 6360743 |
| 1713998400 | 14.93 | 0.05 | 0.34 | 14.73 | 14.96 | 14.7 | 3936580 |
| 1713912000 | 14.88 | -0.03 | -0.20 | 14.89 | 15.05 | 14.86 | 4995410 |
| 1713825600 | 14.91 | 0.28 | 1.91 | 14.61 | 14.98 | 14.6 | 4485782 |
| 1713566400 | 14.63 | 0.35 | 2.45 | 14.21 | 14.64 | 14.21 | 5108422 |
| 1713480000 | 14.28 | 0.11 | 0.78 | 14.25 | 14.445 | 14.14 | 5732063 |
| 1713393600 | 14.17 | 0.26 | 1.87 | 14.28 | 14.62 | 13.93 | 8743455 |
| 1713307200 | 13.91 | -0.12 | -0.86 | 13.88 | 13.955 | 13.715 | 5914788 |
| 1713220800 | 14.03 | -0.17 | -1.20 | 14.3 | 14.48 | 13.86 | 7692013 |
| 1712961600 | 14.2 | -0.26 | -1.80 | 14.22 | 14.45 | 14.14 | 4647998 |
| 1712875200 | 14.46 | -0.07 | -0.48 | 14.6 | 14.6 | 14.18 | 4271939 |
| 1712788800 | 14.53 | -0.5 | -3.33 | 14.76 | 14.865 | 14.45 | 6359214 |
| 1712702400 | 15.03 | -0.12 | -0.79 | 15.35 | 15.435 | 14.975 | 5873164 |
| 1712616000 | 15.15 | 0.33 | 2.23 | 14.92 | 15.17 | 14.87 | 4326034 |
| 1712356800 | 14.82 | 0.09 | 0.61 | 14.87 | 14.925 | 14.69 | 3687948 |
| 1712270400 | 14.73 | -0.06 | -0.41 | 15.01 | 15.095 | 14.685 | 4066195 |
| 1712184000 | 14.79 | -0.01 | -0.07 | 14.77 | 14.87 | 14.73 | 4014906 |
| 1712097600 | 14.8 | -0.16 | -1.07 | 14.86 | 14.935 | 14.645 | 4177805 |
| 1712011200 | 14.96 | -0.44 | -2.86 | 15.41 | 15.41 | 14.94 | 7817950 |
| 1711665600 | 15.4 | 0.08 | 0.52 | 15.28 | 15.48 | 15.28 | 6015911 |
| 1711579200 | 15.32 | 0.53 | 3.58 | 14.85 | 15.34 | 14.76 | 5404193 |
| 1711492800 | 14.79 | -0.03 | -0.20 | 14.95 | 15 | 14.69 | 4331839 |
| 1711406400 | 14.82 | -0.15 | -1.00 | 14.96 | 15.125 | 14.82 | 6396943 |
| 1711147200 | 14.97 | -0.43 | -2.79 | 15.4 | 15.49 | 14.95 | 4920786 |
| 1711060800 | 15.4 | 0.18 | 1.18 | 15.37 | 15.48 | 15.275 | 4453974 |
| 1710974400 | 15.22 | 0.28 | 1.87 | 14.86 | 15.29 | 14.8 | 5421060 |
| 1710888000 | 14.94 | 0.14 | 0.95 | 14.79 | 15 | 14.705 | 4837595 |
| 1710801600 | 14.8 | 0.12 | 0.82 | 14.62 | 14.89 | 14.52 | 5422754 |
| 1710542400 | 14.68 | 0 | 0.00 | 14.58 | 14.97 | 14.58 | 17225644 |
| 1710456000 | 14.68 | -0.19 | -1.28 | 14.79 | 14.91 | 14.62 | 6570167 |
| 1710369600 | 14.87 | 0.12 | 0.81 | 14.87 | 14.935 | 14.78 | 4390819 |
| 1710283200 | 14.75 | -0.05 | -0.34 | 14.78 | 14.86 | 14.63 | 7809056 |
| 1710196800 | 14.8 | -0.17 | -1.14 | 14.91 | 15.02 | 14.77 | 8688078 |
| 1709941200 | 14.97 | -0.02 | -0.13 | 15.19 | 15.28 | 14.95 | 8528928 |
| 1709854800 | 14.99 | 0.09 | 0.60 | 15.03 | 15.18 | 14.83 | 6923024 |
| 1709768400 | 14.9 | -0.04 | -0.27 | 14.9 | 15.115 | 14.585 | 9823026 |
| 1709682000 | 14.94 | 0.61 | 4.26 | 14.3 | 14.98 | 14.28 | 8157879 |
| 1709595600 | 14.33 | 0.29 | 2.07 | 14.25 | 14.6 | 14.13 | 6837379 |
| 1709336400 | 14.04 | -0.06 | -0.43 | 13.96 | 14.095 | 13.81 | 4732401 |
| 1709250000 | 14.1 | 0.05 | 0.36 | 14.26 | 14.4 | 14.015 | 6361462 |
| 1709163600 | 14.05 | -0.08 | -0.57 | 14.07 | 14.22 | 13.97 | 5837727 |
| 1709077200 | 14.13 | 0.25 | 1.80 | 13.92 | 14.19 | 13.9 | 6125802 |
| 1708990800 | 13.88 | -0.18 | -1.28 | 14 | 14.145 | 13.82 | 5342068 |
| 1708731600 | 14.06 | 0.02 | 0.14 | 14.04 | 14.14 | 13.94 | 3322962 |
| 1708645200 | 14.04 | -0.01 | -0.07 | 14.04 | 14.225 | 13.98 | 5466413 |
| 1708558800 | 14.05 | -0.07 | -0.50 | 13.95 | 14.08 | 13.85 | 5018893 |
| 1708472400 | 14.12 | 0.24 | 1.73 | 13.84 | 14.35 | 13.84 | 6663764 |
| 1708126800 | 13.88 | -0.19 | -1.35 | 13.92 | 14.11 | 13.87 | 4973021 |
| 1708040400 | 14.07 | 0.13 | 0.93 | 14 | 14.31 | 13.9 | 7523059 |
| 1707954000 | 13.94 | 0.17 | 1.23 | 13.94 | 13.98 | 13.695 | 4963686 |
| 1707867600 | 13.77 | -0.3 | -2.13 | 13.65 | 13.86 | 13.575 | 8423991 |
| 1707781200 | 14.07 | 0.33 | 2.40 | 13.74 | 14.24 | 13.74 | 7909821 |
| 1707522000 | 13.74 | -0.05 | -0.36 | 13.72 | 13.9 | 13.655 | 5862534 |
| 1707435600 | 13.79 | 0.13 | 0.95 | 13.55 | 13.84 | 13.46 | 6363279 |
| 1707349200 | 13.66 | -0.15 | -1.09 | 13.79 | 13.95 | 13.45 | 6488160 |
| 1707262800 | 13.81 | -0.01 | -0.07 | 13.83 | 14.185 | 13.75 | 8795193 |
| 1707176400 | 13.82 | -0.11 | -0.79 | 13.76 | 14.01 | 13.71 | 6120182 |
| 1706917200 | 13.93 | 0.03 | 0.22 | 13.71 | 14.08 | 13.68 | 10817303 |
| 1706830800 | 13.9 | -0.34 | -2.39 | 14.3 | 14.335 | 13.55 | 13965506 |
| 1706744400 | 14.24 | -0.57 | -3.85 | 14.23 | 14.715 | 14.14 | 12835706 |
| 1706658000 | 14.81 | -0.07 | -0.47 | 14.87 | 14.905 | 14.73 | 4687023 |
| 1706571600 | 14.88 | 0.22 | 1.50 | 14.67 | 14.88 | 14.55 | 5711282 |
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
