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 | -1.52 | -5.6129985229 | 27.08 | 27.67 | 25.2223 | 51290 | 26.71576855 | CS |
| 4 | -3.89 | -13.2088285229 | 29.45 | 30.28 | 25.2223 | 49730 | 28.36359864 | CS |
| 12 | 0.97 | 3.94469296462 | 24.59 | 34.725 | 24.21 | 80437 | 29.06412948 | CS |
| 26 | 6.71 | 35.5968169761 | 18.85 | 34.725 | 17.02 | 69088 | 25.33854928 | CS |
| 52 | 14.13 | 123.622047244 | 11.43 | 34.725 | 11.355 | 52368 | 22.06332317 | CS |
| 156 | 10.89 | 74.2331288344 | 14.67 | 34.725 | 6.51 | 40627 | 15.83690605 | CS |
| 260 | 5.08 | 24.8046875 | 20.48 | 34.725 | 6.51 | 38248 | 15.75453111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717540800 | 25.56 | -1.17 | -4.38 | 26.3 | 26.43 | 25.2223 | 60073 |
| 1717454400 | 26.73 | -0.32 | -1.18 | 27.39 | 27.39 | 26.39 | 39782 |
| 1717195200 | 27.05 | 0.01 | 0.04 | 26.92 | 27.26 | 26.44 | 60577 |
| 1717108800 | 27.04 | -0.31 | -1.13 | 27.29 | 27.66 | 26.945 | 39611 |
| 1717022400 | 27.35 | -0.19 | -0.69 | 27.08 | 27.67 | 26.75 | 56406 |
| 1716936000 | 27.54 | -1.9 | -6.45 | 29.19 | 29.19 | 27.43 | 50724 |
| 1716590400 | 29.44 | 1.03 | 3.63 | 28.54 | 29.44 | 28.22 | 83790 |
| 1716504000 | 28.41 | -0.46 | -1.59 | 28.66 | 28.86 | 27.7 | 56496 |
| 1716417600 | 28.87 | -0.78 | -2.63 | 29.55 | 29.87 | 28.71 | 38086 |
| 1716331200 | 29.65 | -0.18 | -0.60 | 29.68 | 29.88 | 29.38 | 21450 |
| 1716244800 | 29.83 | 0.71 | 2.44 | 28.86 | 30.28 | 28.0508 | 59238 |
| 1715985600 | 29.12 | 0.34 | 1.18 | 28.6 | 29.12 | 28.1694 | 46670 |
| 1715899200 | 28.78 | -0.17 | -0.59 | 28.72 | 29.31 | 28.6 | 35857 |
| 1715812800 | 28.95 | 0.71 | 2.51 | 28.24 | 29.165 | 28.24 | 42965 |
| 1715726400 | 28.24 | -0.25 | -0.88 | 28.26 | 28.715 | 28.0399 | 43870 |
| 1715640000 | 28.49 | -0.33 | -1.15 | 28.93 | 29.02 | 28.16 | 48395 |
| 1715380800 | 28.82 | -0.89 | -3.00 | 29.64 | 29.82 | 28.82 | 38421 |
| 1715294400 | 29.71 | 0.45 | 1.54 | 29.11 | 29.785 | 28.83 | 76392 |
| 1715208000 | 29.26 | -0.11 | -0.37 | 29.45 | 29.99 | 29.16 | 46061 |
| 1715121600 | 29.37 | 0.09 | 0.31 | 29.4 | 30.5 | 29.33 | 88624 |
| 1715035200 | 29.28 | 1.25 | 4.46 | 28.24 | 29.75 | 28.24 | 70499 |
| 1714776000 | 28.03 | 0.3 | 1.08 | 28.1 | 28.17 | 27.59 | 41911 |
| 1714689600 | 27.73 | 0.09 | 0.33 | 27.8 | 27.91 | 27.2808 | 33724 |
| 1714603200 | 27.64 | -0.2 | -0.72 | 27.64 | 28.14 | 27.38 | 52808 |
| 1714516800 | 27.84 | -0.5 | -1.76 | 28.3 | 28.45 | 27.785 | 35008 |
| 1714430400 | 28.34 | -0.02 | -0.07 | 28.7 | 28.9462 | 28.08 | 52815 |
| 1714171200 | 28.36 | 0.52 | 1.87 | 27.92 | 28.66 | 27.59 | 50989 |
| 1714084800 | 27.84 | -0.31 | -1.10 | 27.73 | 28.03 | 27.52 | 65206 |
| 1713998400 | 28.15 | -0.88 | -3.03 | 29.1 | 29.115 | 28.12 | 52009 |
| 1713912000 | 29.03 | 0.95 | 3.38 | 28.06 | 29.19 | 27.82 | 61142 |
| 1713825600 | 28.08 | 0.06 | 0.21 | 28.02 | 28.85 | 28.02 | 89080 |
| 1713566400 | 28.02 | 0.04 | 0.14 | 27.89 | 28.23 | 27.5277 | 74678 |
| 1713480000 | 27.98 | -0.24 | -0.85 | 28.53 | 28.6799 | 27.92 | 52636 |
| 1713393600 | 28.22 | -1.25 | -4.24 | 29.5 | 29.53 | 28.1015 | 45363 |
| 1713307200 | 29.47 | -0.08 | -0.27 | 29.17 | 29.59 | 28.89 | 54847 |
| 1713220800 | 29.55 | 0.47 | 1.62 | 29.67 | 29.67 | 28.66 | 74864 |
| 1712961600 | 29.08 | -0.91 | -3.03 | 30.06 | 30.2 | 28.85 | 53566 |
| 1712875200 | 29.99 | 0.11 | 0.37 | 29.99 | 30.05 | 29.1983 | 55331 |
| 1712788800 | 29.88 | -0.64 | -2.10 | 30.69 | 30.8099 | 29.62 | 62843 |
| 1712702400 | 30.52 | 0.37 | 1.23 | 30.33 | 30.52 | 29.14 | 107133 |
| 1712616000 | 30.15 | -0.85 | -2.74 | 31.14 | 31.5092 | 29.86 | 124165 |
| 1712356800 | 31 | 0.37 | 1.21 | 30.84 | 31.5462 | 30.36 | 175074 |
| 1712270400 | 30.63 | -2.53 | -7.63 | 34.5 | 34.5 | 30.26 | 285238 |
| 1712184000 | 33.159999 | 2.47 | 8.05 | 31.22 | 34.725 | 30.7001 | 370564 |
| 1712097600 | 30.69 | 0.12 | 0.39 | 30.99 | 31.03 | 29.71 | 144395 |
| 1712011200 | 30.57 | 3.29 | 12.06 | 30.29 | 30.88 | 29.6 | 478434 |
| 1711665600 | 27.28 | 0.36 | 1.34 | 26.74 | 27.595 | 26.575 | 286266 |
| 1711579200 | 26.92 | 0.29 | 1.09 | 26.64 | 27.45 | 26.64 | 52743 |
| 1711492800 | 26.63 | 0.68 | 2.62 | 25.87 | 26.87 | 25.87 | 53045 |
| 1711406400 | 25.95 | -0.9 | -3.35 | 26.95 | 26.95 | 25.575 | 87090 |
| 1711147200 | 26.85 | 1.52 | 6.00 | 25.78 | 27.24 | 25.78 | 118107 |
| 1711060800 | 25.33 | 0.01 | 0.04 | 25.44 | 25.59 | 25.07 | 35974 |
| 1710974400 | 25.32 | 0.61 | 2.47 | 24.87 | 25.3991 | 24.77 | 40852 |
| 1710888000 | 24.71 | 0.22 | 0.90 | 24.21 | 25.14 | 24.21 | 29369 |
| 1710801600 | 24.49 | -0.23 | -0.93 | 24.64 | 25.1 | 24.34 | 37055 |
| 1710542400 | 24.72 | 0.22 | 0.90 | 24.25 | 25.02 | 24.25 | 63991 |
| 1710456000 | 24.5 | -0.45 | -1.80 | 25.1 | 25.1 | 24.4 | 28944 |
| 1710369600 | 24.95 | 0.41 | 1.67 | 24.59 | 25.11 | 24.54 | 34124 |
| 1710283200 | 24.54 | 0.49 | 2.04 | 24.12 | 24.59 | 23.6728 | 35035 |
| 1710196800 | 24.05 | -0.33 | -1.35 | 24.18 | 24.205 | 23.73 | 19280 |
| 1709941200 | 24.38 | -0.1 | -0.41 | 24.7 | 24.99 | 24.05 | 40947 |
| 1709854800 | 24.48 | 0.58 | 2.43 | 24.11 | 24.6433 | 24 | 35034 |
| 1709768400 | 23.9 | 0.02 | 0.08 | 24 | 24.41 | 23.7007 | 29874 |
| 1709682000 | 23.88 | 0.29 | 1.23 | 23.64 | 24.03 | 23.415 | 38293 |
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
