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 | 0.17 | 1.15646258503 | 14.7 | 15.25 | 14.44 | 2319687 | 14.83315201 | CS |
| 4 | 0.7 | 4.94001411433 | 14.17 | 16.31 | 13.645 | 2626589 | 14.98151735 | CS |
| 12 | 3.47 | 30.4385964912 | 11.4 | 16.31 | 11.01 | 2839947 | 13.24332371 | CS |
| 26 | 5.95 | 66.7040358744 | 8.92 | 16.31 | 8.33 | 2615622 | 11.82216543 | CS |
| 52 | 7.76 | 109.142053446 | 7.11 | 16.31 | 6.94 | 2389309 | 9.9435101 | CS |
| 156 | 8.93 | 150.336700337 | 5.94 | 16.31 | 4.9601 | 2731773 | 8.48133857 | CS |
| 260 | -4.36 | -22.6729069163 | 19.23 | 24.28 | 4.9601 | 2504804 | 9.30667785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 14.87 | 0.08 | 0.54 | 14.79 | 14.97 | 14.77 | 1279604 |
| 1714084800 | 14.79 | -0.28 | -1.86 | 14.7359 | 14.84 | 14.57 | 2210751 |
| 1713998400 | 15.07 | 0.08 | 0.53 | 15.19 | 15.19 | 14.935 | 1409181 |
| 1713912000 | 14.99 | 0.13 | 0.87 | 14.8 | 15.25 | 14.8 | 2434117 |
| 1713825600 | 14.86 | 0.29 | 1.99 | 14.69 | 14.98 | 14.63 | 2833894 |
| 1713566400 | 14.57 | -0.2 | -1.35 | 14.7 | 15.07 | 14.44 | 2633049 |
| 1713480000 | 14.77 | -0.22 | -1.47 | 14.99 | 15.175 | 14.645 | 2601165 |
| 1713393600 | 14.99 | -0.19 | -1.25 | 15.3 | 15.42 | 14.98 | 3289296 |
| 1713307200 | 15.18 | -0.02 | -0.13 | 15.285 | 15.45 | 15.16 | 1883377 |
| 1713220800 | 15.2 | -0.17 | -1.11 | 15.37 | 15.48 | 15.115 | 2489107 |
| 1712961600 | 15.37 | -0.31 | -1.98 | 15.58 | 15.7799 | 15.331 | 1494589 |
| 1712875200 | 15.68 | 0.09 | 0.58 | 15.78 | 15.99 | 15.47 | 1704047 |
| 1712788800 | 15.59 | -0.33 | -2.07 | 15.77 | 16.01 | 15.44 | 2649718 |
| 1712702400 | 15.92 | -0.01 | -0.06 | 15.99 | 16.309999 | 15.835 | 3325990 |
| 1712616000 | 15.93 | 0.79 | 5.22 | 15.25 | 15.95 | 15.07 | 3134849 |
| 1712356800 | 15.14 | 1.09 | 7.76 | 14.33 | 15.425 | 14.33 | 5211193 |
| 1712270400 | 14.05 | -0.01 | -0.07 | 14.12 | 14.42 | 13.92 | 1718334 |
| 1712184000 | 14.06 | 0.15 | 1.08 | 13.82 | 14.1609 | 13.78 | 1859165 |
| 1712097600 | 13.91 | -0.35 | -2.45 | 14.09 | 14.115 | 13.645 | 2606259 |
| 1712011200 | 14.26 | 0.14 | 0.99 | 14.17 | 14.475 | 13.9 | 3966939 |
| 1711665600 | 14.12 | -0.09 | -0.63 | 14.2 | 14.35 | 13.96 | 2475588 |
| 1711579200 | 14.21 | -0.31 | -2.13 | 14.6 | 14.62 | 14.12 | 2450484 |
| 1711492800 | 14.52 | -0.05 | -0.34 | 14.6 | 14.95 | 14.51 | 2345513 |
| 1711406400 | 14.57 | -0.05 | -0.34 | 14.65 | 14.8088 | 14.52 | 2547353 |
| 1711147200 | 14.62 | -0.12 | -0.81 | 14.76 | 14.812 | 14.5 | 2470880 |
| 1711060800 | 14.74 | 0.68 | 4.84 | 14.15 | 14.76 | 14.09 | 6022324 |
| 1710974400 | 14.06 | 0.97 | 7.41 | 13.07 | 14.09 | 13.01 | 4315580 |
| 1710888000 | 13.09 | 0.22 | 1.71 | 12.79 | 13.28 | 12.7 | 4037755 |
| 1710801600 | 12.87 | -0.28 | -2.13 | 13 | 13.04 | 12.66 | 2226958 |
| 1710542400 | 13.15 | 0.67 | 5.37 | 12.62 | 13.21 | 12.61 | 6771593 |
| 1710456000 | 12.48 | 0.18 | 1.46 | 12.61 | 12.68 | 12.335 | 3719718 |
| 1710369600 | 12.3 | 0.44 | 3.71 | 11.95 | 12.59 | 11.92 | 3929091 |
| 1710283200 | 11.86 | -0.04 | -0.34 | 12 | 12.05 | 11.77 | 3031453 |
| 1710196800 | 11.9 | -0.03 | -0.25 | 11.83 | 11.9799 | 11.75 | 1161650 |
| 1709941200 | 11.93 | -0.05 | -0.42 | 12 | 12.015 | 11.75 | 1164322 |
| 1709854800 | 11.98 | 0.04 | 0.34 | 11.99 | 12.02 | 11.845 | 1136919 |
| 1709768400 | 11.94 | 0.23 | 1.96 | 11.86 | 12.015 | 11.77 | 1723119 |
| 1709682000 | 11.71 | -0.04 | -0.34 | 11.66 | 11.86 | 11.5 | 1429022 |
| 1709595600 | 11.75 | -0.34 | -2.81 | 12.01 | 12.12 | 11.71 | 1943206 |
| 1709336400 | 12.09 | -0.18 | -1.47 | 12.27 | 12.4 | 11.955 | 1905532 |
| 1709250000 | 12.27 | 0.14 | 1.15 | 12.27 | 12.32 | 12.05 | 1519126 |
| 1709163600 | 12.13 | -0.06 | -0.49 | 12.11 | 12.53 | 12.04 | 1923723 |
| 1709077200 | 12.19 | 0.12 | 0.99 | 12.13 | 12.25 | 12.035 | 1491192 |
| 1708990800 | 12.07 | 0.31 | 2.64 | 11.76 | 12.2 | 11.72 | 2196326 |
| 1708731600 | 11.76 | -0.08 | -0.68 | 11.85 | 11.89 | 11.71 | 1153466 |
| 1708645200 | 11.84 | -0.08 | -0.67 | 11.92 | 12.05 | 11.64 | 2380355 |
| 1708558800 | 11.92 | -0.02 | -0.17 | 11.92 | 12.06 | 11.73 | 2223634 |
| 1708472400 | 11.94 | -0.29 | -2.37 | 11.95 | 12.1 | 11.68 | 3167852 |
| 1708126800 | 12.23 | 0.44 | 3.73 | 11.74 | 12.48 | 11.66 | 6308805 |
| 1708040400 | 11.79 | 0.68 | 6.12 | 12.12 | 12.2249 | 11.1 | 5874271 |
| 1707954000 | 11.11 | -0.17 | -1.51 | 11.4 | 11.4799 | 11.01 | 4532181 |
| 1707867600 | 11.28 | -0.33 | -2.84 | 11.28 | 11.6416 | 11.26 | 2204845 |
| 1707781200 | 11.61 | 0.05 | 0.43 | 11.56 | 11.72 | 11.455 | 2780860 |
| 1707522000 | 11.56 | -0.46 | -3.83 | 12.03 | 12.24 | 11.4 | 5042344 |
| 1707435600 | 12.02 | 0.57 | 4.98 | 11.42 | 12.19 | 11.2598 | 4677008 |
| 1707349200 | 11.45 | 0.21 | 1.87 | 11.49 | 11.82 | 11.39 | 2719199 |
| 1707262800 | 11.24 | -0.21 | -1.83 | 11.4 | 11.4797 | 11.2 | 1949813 |
| 1707176400 | 11.45 | 0.11 | 0.97 | 11.47 | 11.79 | 11.13 | 3449862 |
| 1706917200 | 11.34 | -0.11 | -0.96 | 11.4 | 11.53 | 11.24 | 2131851 |
| 1706830800 | 11.45 | 0.33 | 2.97 | 11.17 | 11.49 | 11.04 | 2369173 |
| 1706744400 | 11.12 | -0.48 | -4.14 | 11.56 | 11.575 | 11.0305 | 2418003 |
| 1706658000 | 11.6 | -0.08 | -0.68 | 11.63 | 11.82 | 11.57 | 1492074 |
| 1706571600 | 11.68 | 0.25 | 2.19 | 11.43 | 11.69 | 11.37 | 2666514 |
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
