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 | 0.38 | 2.07536865101 | 18.31 | 18.92 | 18.255 | 16895053 | 18.81136318 | CS |
| 4 | 0.3 | 1.63132137031 | 18.39 | 18.92 | 17.61 | 13594411 | 18.41067817 | CS |
| 12 | 1.7 | 10.0058858152 | 16.99 | 18.92 | 16.47 | 13708992 | 17.73090191 | CS |
| 26 | 1.98 | 11.8491921005 | 16.71 | 18.92 | 15.91 | 14062010 | 17.47895953 | CS |
| 52 | 1.34 | 7.72334293948 | 17.35 | 18.92 | 15.89 | 13654127 | 17.23141441 | CS |
| 156 | 1.84 | 10.9198813056 | 16.85 | 20.2 | 15.0124 | 14899775 | 17.53253134 | CS |
| 260 | -1.27 | -6.3627254509 | 19.96 | 22.58 | 9.42 | 14925485 | 17.17910288 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 18.68 | -0.12 | -0.64 | 18.79 | 18.79 | 18.63 | 9415431 |
| 1714084800 | 18.8 | -0.01 | -0.05 | 18.8 | 18.8894 | 18.63 | 17446693 |
| 1713998400 | 18.81 | 0.05 | 0.27 | 18.62 | 18.84 | 18.52 | 12485596 |
| 1713912000 | 18.76 | -0.06 | -0.32 | 18.83 | 18.89 | 18.69 | 12913431 |
| 1713825600 | 18.82 | -0.02 | -0.11 | 18.79 | 18.92 | 18.57 | 16187970 |
| 1713566400 | 18.84 | 0.63 | 3.46 | 18.31 | 18.9 | 18.255 | 25695738 |
| 1713480000 | 18.21 | 0.45 | 2.53 | 18 | 18.355 | 17.95 | 26118916 |
| 1713393600 | 17.76 | 0.07 | 0.40 | 17.77 | 17.93 | 17.66 | 13063229 |
| 1713307200 | 17.69 | -0.28 | -1.56 | 17.97 | 18.04 | 17.61 | 16200558 |
| 1713220800 | 17.97 | -0.16 | -0.88 | 18.31 | 18.335 | 17.915 | 10025663 |
| 1712961600 | 18.13 | -0.22 | -1.20 | 18.39 | 18.54 | 18.065 | 15505364 |
| 1712875200 | 18.35 | 0.08 | 0.44 | 18.3 | 18.37 | 18.12 | 12519105 |
| 1712788800 | 18.27 | -0.21 | -1.14 | 18.42 | 18.42 | 18.19 | 10675081 |
| 1712702400 | 18.48 | 0.12 | 0.65 | 18.41 | 18.5 | 18.37 | 8290616 |
| 1712616000 | 18.36 | -0.1 | -0.54 | 18.48 | 18.62 | 18.35 | 11639639 |
| 1712356800 | 18.46 | 0.03 | 0.16 | 18.45 | 18.495 | 18.215 | 9872286 |
| 1712270400 | 18.43 | -0.12 | -0.65 | 18.61 | 18.72 | 18.365 | 8948774 |
| 1712184000 | 18.55 | 0.13 | 0.71 | 18.45 | 18.57 | 18.435 | 11384380 |
| 1712097600 | 18.42 | 0.01 | 0.05 | 18.45 | 18.52 | 18.3 | 10120128 |
| 1712011200 | 18.41 | 0.07 | 0.38 | 18.39 | 18.48 | 18.1712 | 10873440 |
| 1711665600 | 18.34 | 0.19 | 1.05 | 18.24 | 18.43 | 18.15 | 16377044 |
| 1711579200 | 18.15 | 0.24 | 1.34 | 17.96 | 18.17 | 17.89 | 8698488 |
| 1711492800 | 17.91 | -0.06 | -0.33 | 17.98 | 18.015 | 17.9 | 9155991 |
| 1711406400 | 17.97 | -0.09 | -0.50 | 18.03 | 18.14 | 17.89 | 16549159 |
| 1711147200 | 18.06 | -0.05 | -0.28 | 18.15 | 18.22 | 18.05 | 10269156 |
| 1711060800 | 18.11 | 0.08 | 0.44 | 18.05 | 18.31 | 18.01 | 13742230 |
| 1710974400 | 18.03 | 0.1 | 0.56 | 17.81 | 18.12 | 17.81 | 11145240 |
| 1710888000 | 17.93 | 0.29 | 1.64 | 17.67 | 17.94 | 17.66 | 18142717 |
| 1710801600 | 17.64 | 0.04 | 0.23 | 17.64 | 17.67 | 17.515 | 16906747 |
| 1710542400 | 17.6 | 0.04 | 0.23 | 17.5 | 17.79 | 17.48 | 30057970 |
| 1710456000 | 17.56 | -0.33 | -1.84 | 17.81 | 17.87 | 17.45 | 20936915 |
| 1710369600 | 17.89 | -0.05 | -0.28 | 18.01 | 18.105 | 17.86 | 18206786 |
| 1710283200 | 17.94 | -0.03 | -0.17 | 17.93 | 18.02 | 17.89 | 8024210 |
| 1710196800 | 17.97 | 0.14 | 0.79 | 17.83 | 17.98 | 17.755 | 11399439 |
| 1709941200 | 17.83 | -0.04 | -0.22 | 17.86 | 17.93 | 17.74 | 11290590 |
| 1709854800 | 17.87 | 0.05 | 0.28 | 17.86 | 17.95 | 17.82 | 10844976 |
| 1709768400 | 17.82 | 0.1 | 0.56 | 17.78 | 17.92 | 17.75 | 10841241 |
| 1709682000 | 17.72 | 0.15 | 0.85 | 17.59 | 17.85 | 17.57 | 11811368 |
| 1709595600 | 17.57 | 0.11 | 0.63 | 17.46 | 17.61 | 17.42 | 10815599 |
| 1709336400 | 17.46 | 0.07 | 0.40 | 17.38 | 17.5 | 17.335 | 10955498 |
| 1709250000 | 17.39 | 0.24 | 1.40 | 17.23 | 17.44 | 17.185 | 15738019 |
| 1709163600 | 17.15 | -0.02 | -0.12 | 17.19 | 17.258 | 17.02 | 11414138 |
| 1709077200 | 17.17 | 0.04 | 0.23 | 17.21 | 17.23 | 17.05 | 12067181 |
| 1708990800 | 17.13 | -0.12 | -0.70 | 17.25 | 17.32 | 17.09 | 8172049 |
| 1708731600 | 17.25 | -0.01 | -0.06 | 17.2 | 17.36 | 17.17 | 9892628 |
| 1708645200 | 17.26 | -0.16 | -0.92 | 17.25 | 17.33 | 17.13 | 13068367 |
| 1708558800 | 17.42 | 0.36 | 2.11 | 17.14 | 17.44 | 17.09 | 10843922 |
| 1708472400 | 17.06 | -0.05 | -0.29 | 17.12 | 17.22 | 16.995 | 13298796 |
| 1708126800 | 17.11 | 0.14 | 0.82 | 16.95 | 17.18 | 16.91 | 17587265 |
| 1708040400 | 16.97 | 0.4 | 2.41 | 16.559999 | 17.04 | 16.51 | 18223154 |
| 1707954000 | 16.57 | 0 | 0.00 | 16.62 | 16.645 | 16.489999 | 14249856 |
| 1707867600 | 16.57 | -0.21 | -1.25 | 16.739999 | 16.89 | 16.469999 | 15179040 |
| 1707781200 | 16.78 | 0.17 | 1.02 | 16.62 | 16.84 | 16.57 | 11205274 |
| 1707522000 | 16.61 | -0.02 | -0.12 | 16.649999 | 16.720099 | 16.53 | 9322062 |
| 1707435600 | 16.629999 | -0.02 | -0.12 | 16.649999 | 16.73 | 16.57 | 17003953 |
| 1707349200 | 16.649999 | -0.04 | -0.24 | 16.739999 | 16.77 | 16.52 | 16670012 |
| 1707262800 | 16.69 | 0.02 | 0.12 | 16.7 | 16.73 | 16.6 | 12700863 |
| 1707176400 | 16.67 | -0.29 | -1.71 | 16.86 | 16.86 | 16.62 | 14056293 |
| 1706917200 | 16.96 | -0.07 | -0.41 | 16.99 | 17.05 | 16.739999 | 20963813 |
| 1706830800 | 17.03 | 0.11 | 0.65 | 16.9 | 17.19 | 16.86 | 16473022 |
| 1706744400 | 16.92 | -0.29 | -1.69 | 17.21 | 17.25 | 16.9 | 16870138 |
| 1706658000 | 17.21 | -0.16 | -0.92 | 17.05 | 17.23 | 17.005 | 12443550 |
| 1706571600 | 17.37 | -0.07 | -0.40 | 17.46 | 17.49 | 17.25 | 13641454 |
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
