We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.08 | 8.5308056872 | 12.66 | 13.95 | 12.62 | 2392610 | 13.47520932 | CS |
| 4 | -0.39 | -2.76008492569 | 14.13 | 14.185 | 12.49 | 2133010 | 13.2985879 | CS |
| 12 | 0.91 | 7.09275136399 | 12.83 | 14.185 | 12.49 | 2076602 | 13.3735086 | CS |
| 26 | 3.29 | 31.4832535885 | 10.45 | 14.185 | 10.4 | 1986089 | 13.07296052 | CS |
| 52 | 2.63 | 23.6723672367 | 11.11 | 14.185 | 10.09 | 2112817 | 12.1990963 | CS |
| 156 | 0.67 | 5.12624330528 | 13.07 | 14.71 | 10.09 | 2337612 | 12.38427448 | CS |
| 260 | 1.77 | 14.7869674185 | 11.97 | 14.71 | 5.05 | 2297423 | 11.36518334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 13.74 | 0.12 | 0.88 | 13.62 | 13.95 | 13.61 | 3685023 |
| 1714084800 | 13.62 | -0.05 | -0.37 | 13.56 | 13.67 | 13.41 | 2605021 |
| 1713998400 | 13.67 | 0.04 | 0.29 | 13.51 | 13.67 | 13.47 | 2214026 |
| 1713912000 | 13.63 | 0.29 | 2.17 | 13.33 | 13.675 | 13.28 | 2514476 |
| 1713825600 | 13.34 | 0.21 | 1.60 | 13.15 | 13.42 | 13.07 | 1907067 |
| 1713566400 | 13.13 | 0.37 | 2.90 | 12.66 | 13.15 | 12.62 | 2722460 |
| 1713480000 | 12.76 | -0.04 | -0.31 | 12.69 | 12.84 | 12.49 | 4529982 |
| 1713393600 | 12.8 | 0.01 | 0.08 | 12.9 | 13.045 | 12.8 | 1861957 |
| 1713307200 | 12.79 | -0.21 | -1.62 | 12.83 | 12.85 | 12.7 | 1800098 |
| 1713220800 | 13 | -0.05 | -0.38 | 13.15 | 13.27 | 12.87 | 2431217 |
| 1712961600 | 13.05 | -0.08 | -0.61 | 12.99 | 13.075 | 12.911 | 1727665 |
| 1712875200 | 13.13 | 0.07 | 0.54 | 13.11 | 13.22 | 12.9 | 2021779 |
| 1712788800 | 13.06 | -0.67 | -4.88 | 13.38 | 13.39 | 12.96 | 2555873 |
| 1712702400 | 13.73 | 0.04 | 0.29 | 13.74 | 13.77 | 13.575 | 1615467 |
| 1712616000 | 13.69 | 0.1 | 0.74 | 13.67 | 13.76 | 13.59 | 1677949 |
| 1712356800 | 13.59 | 0.01 | 0.07 | 13.48 | 13.645 | 13.48 | 1439520 |
| 1712270400 | 13.58 | -0.01 | -0.07 | 13.77 | 13.865 | 13.525 | 1762964 |
| 1712184000 | 13.59 | -0.04 | -0.29 | 13.6 | 13.68 | 13.545 | 1742003 |
| 1712097600 | 13.63 | -0.19 | -1.37 | 13.66 | 13.725 | 13.56 | 1430322 |
| 1712011200 | 13.82 | -0.28 | -1.99 | 14.13 | 14.185 | 13.82 | 1967340 |
| 1711665600 | 14.1 | 0.08 | 0.57 | 14 | 14.14 | 13.97 | 1803626 |
| 1711579200 | 14.02 | 0.46 | 3.39 | 13.61 | 14.04 | 13.59 | 2682536 |
| 1711492800 | 13.56 | -0.06 | -0.44 | 13.68 | 13.74 | 13.53 | 1263420 |
| 1711406400 | 13.62 | 0.09 | 0.67 | 13.47 | 13.68 | 13.47 | 2245911 |
| 1711147200 | 13.53 | -0.25 | -1.81 | 13.78 | 13.86 | 13.47 | 1607163 |
| 1711060800 | 13.78 | 0.16 | 1.17 | 13.68 | 13.87 | 13.66 | 1909960 |
| 1710974400 | 13.62 | 0.25 | 1.87 | 13.3 | 13.71 | 13.27 | 2467081 |
| 1710888000 | 13.37 | 0.11 | 0.83 | 13.23 | 13.465 | 13.23 | 1994318 |
| 1710801600 | 13.26 | -0.05 | -0.38 | 13.33 | 13.39 | 13.135 | 2245422 |
| 1710542400 | 13.31 | 0.03 | 0.23 | 13.18 | 13.51 | 13.18 | 5249341 |
| 1710456000 | 13.28 | -0.22 | -1.63 | 13.42 | 13.485 | 13.22 | 2049218 |
| 1710369600 | 13.5 | 0.01 | 0.07 | 13.5 | 13.65 | 13.46 | 1418072 |
| 1710283200 | 13.49 | -0.08 | -0.59 | 13.59 | 13.62 | 13.41 | 1248961 |
| 1710196800 | 13.57 | -0.08 | -0.59 | 13.59 | 13.68 | 13.535 | 1123380 |
| 1709941200 | 13.65 | -0.03 | -0.22 | 13.84 | 13.88 | 13.59 | 1189297 |
| 1709854800 | 13.68 | -0.09 | -0.65 | 13.87 | 13.93 | 13.66 | 1240970 |
| 1709768400 | 13.77 | -0.07 | -0.51 | 13.82 | 13.92 | 13.485 | 1963459 |
| 1709682000 | 13.84 | 0.35 | 2.59 | 13.3 | 13.845 | 13.3 | 2776164 |
| 1709595600 | 13.49 | 0.06 | 0.45 | 13.57 | 13.71 | 13.43 | 2505025 |
| 1709336400 | 13.43 | 0.09 | 0.67 | 13.22 | 13.45 | 13.03 | 2067182 |
| 1709250000 | 13.34 | 0.03 | 0.23 | 13.455 | 13.58 | 13.26 | 2285707 |
| 1709163600 | 13.31 | -0.35 | -2.56 | 13.55 | 13.655 | 13.285 | 2430187 |
| 1709077200 | 13.66 | 0.2 | 1.49 | 13.56 | 13.695 | 13.53 | 2295001 |
| 1708990800 | 13.46 | 0.08 | 0.60 | 13.32 | 13.5 | 13.28 | 2671974 |
| 1708731600 | 13.38 | -0.03 | -0.22 | 13.39 | 13.51 | 13.295 | 1580545 |
| 1708645200 | 13.41 | -0.02 | -0.15 | 13.47 | 13.52 | 13.3 | 1164599 |
| 1708558800 | 13.43 | 0.04 | 0.30 | 13.3 | 13.435 | 13.22 | 1363373 |
| 1708472400 | 13.39 | -0.1 | -0.74 | 13.35 | 13.52 | 13.3 | 1181550 |
| 1708126800 | 13.49 | -0.01 | -0.07 | 13.39 | 13.58 | 13.25 | 1769055 |
| 1708040400 | 13.5 | 0.3 | 2.27 | 13.26 | 13.605 | 13.18 | 2239830 |
| 1707954000 | 13.2 | 0.23 | 1.77 | 13.09 | 13.2 | 12.96 | 1810074 |
| 1707867600 | 12.97 | -0.39 | -2.92 | 12.995 | 13.025 | 12.76 | 2762035 |
| 1707781200 | 13.36 | 0.21 | 1.60 | 13.16 | 13.5 | 13.14 | 1746532 |
| 1707522000 | 13.15 | 0.18 | 1.39 | 12.96 | 13.195 | 12.84 | 1550274 |
| 1707435600 | 12.97 | 0.01 | 0.08 | 12.86 | 13.02 | 12.86 | 1448280 |
| 1707349200 | 12.96 | 0.1 | 0.78 | 12.93 | 13.11 | 12.61 | 3551375 |
| 1707262800 | 12.86 | -0.11 | -0.85 | 12.95 | 13.061 | 12.75 | 2401420 |
| 1707176400 | 12.97 | -0.11 | -0.84 | 12.98 | 13.065 | 12.82 | 2191218 |
| 1706917200 | 13.08 | 0.07 | 0.54 | 12.83 | 13.12 | 12.8 | 2422176 |
| 1706830800 | 13.01 | -0.17 | -1.29 | 13.22 | 13.2825 | 12.625 | 4200722 |
| 1706744400 | 13.18 | -0.56 | -4.08 | 13.38 | 13.65 | 13.175 | 2933599 |
| 1706658000 | 13.74 | -0.24 | -1.72 | 13.96 | 14.01 | 13.73 | 3197691 |
| 1706571600 | 13.98 | 0.14 | 1.01 | 13.84 | 14 | 13.65 | 4362051 |
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
