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 | -1.13 | -6.06223175966 | 18.64 | 18.93 | 17.45 | 1803320 | 18.17413935 | CS |
| 4 | -4.13 | -19.0850277264 | 21.64 | 21.95 | 17.45 | 2820341 | 19.57037903 | CS |
| 12 | 0.34 | 1.9801980198 | 17.17 | 21.95 | 16.46 | 1896208 | 19.38555284 | CS |
| 26 | -3.47 | -16.5395614871 | 20.98 | 24.34 | 16.46 | 2019863 | 20.26553549 | CS |
| 52 | 3.51 | 25.0714285714 | 14 | 24.34 | 13.215 | 2162070 | 18.86926465 | CS |
| 156 | -8.9 | -33.6993563044 | 26.41 | 28.62 | 12.415 | 2078867 | 17.69110941 | CS |
| 260 | 0.42 | 2.45757753072 | 17.09 | 30.84 | 9.09 | 1905835 | 18.4646498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729896000 | 17.48 | -0.01 | -0.06 | 17.54 | 17.69 | 17.36 | 2061082 |
| 1729809600 | 17.49 | -0.29 | -1.63 | 17.89 | 17.89 | 17.48 | 1633424 |
| 1729723200 | 17.78 | -0.53 | -2.89 | 18.29 | 18.29 | 17.755 | 2222590 |
| 1729636800 | 18.31 | -0.34 | -1.82 | 18.51 | 18.62 | 18.27 | 1411353 |
| 1729550400 | 18.65 | -0.01 | -0.05 | 18.64 | 18.8799 | 18.53 | 1985130 |
| 1729291200 | 18.66 | 0.15 | 0.81 | 18.64 | 18.93 | 18.5 | 1764101 |
| 1729204800 | 18.51 | -0.23 | -1.23 | 18.79 | 18.822 | 18.39 | 2156240 |
| 1729118400 | 18.74 | -0.58 | -3.00 | 19.25 | 19.4 | 18.7 | 2280587 |
| 1729032000 | 19.32 | 0.28 | 1.47 | 19.1 | 19.56 | 19.03 | 1761116 |
| 1728945600 | 19.04 | -0.1 | -0.52 | 19.1 | 19.3 | 18.97 | 1617543 |
| 1728686400 | 19.14 | 0.42 | 2.24 | 18.67 | 19.16 | 18.67 | 2320639 |
| 1728600000 | 18.72 | -0.17 | -0.90 | 18.85 | 18.96 | 18.72 | 1900235 |
| 1728513600 | 18.89 | -0.38 | -1.97 | 19.3 | 19.3469 | 18.88 | 3331479 |
| 1728427200 | 19.27 | -0.39 | -1.98 | 19.4901 | 19.51 | 19.195 | 2207548 |
| 1728340800 | 19.66 | -0.16 | -0.81 | 19.925 | 20.12 | 19.455 | 3227371 |
| 1728081600 | 19.82 | 0.38 | 1.95 | 19.85 | 20.06 | 19.42 | 3214565 |
| 1727995200 | 19.44 | -1.62 | -7.69 | 19.405 | 19.88 | 18.9359 | 10355500 |
| 1727908800 | 21.06 | -0.62 | -2.86 | 21.36 | 21.55 | 20.965 | 6133702 |
| 1727822400 | 21.68 | -0.12 | -0.55 | 21.75 | 21.91 | 21.4197 | 2610048 |
| 1727735520 | 21.8 | 0.15 | 0.69 | 21.6 | 21.95 | 21.6 | 2270691 |
| 1727476800 | 21.65 | 0.19 | 0.89 | 21.64 | 21.705 | 21.12 | 2002966 |
| 1727390400 | 21.46 | 0.58 | 2.78 | 21.27 | 21.63 | 20.92 | 2597878 |
| 1727304000 | 20.88 | 0.2 | 0.97 | 20.76 | 21.06 | 20.68 | 2254885 |
| 1727217600 | 20.68 | 0.26 | 1.27 | 20.35 | 20.87 | 20.11 | 2838868 |
| 1727131200 | 20.42 | 0.26 | 1.29 | 20.18 | 20.55 | 20.03 | 3019910 |
| 1726872000 | 20.16 | 0.24 | 1.20 | 19.97 | 20.225 | 19.68 | 2078323 |
| 1726785600 | 19.92 | 0.14 | 0.71 | 20.01 | 20.31 | 19.85 | 973963 |
| 1726699200 | 19.78 | 0.08 | 0.41 | 19.82 | 20.12 | 19.745 | 1513919 |
| 1726612800 | 19.7 | 0.22 | 1.13 | 19.625 | 19.84 | 19.54 | 889502 |
| 1726526400 | 19.48 | -0.45 | -2.26 | 19.88 | 20.01 | 19.455 | 1234245 |
| 1726267200 | 19.93 | 0.69 | 3.59 | 19.5516 | 19.96 | 19.51 | 1186571 |
| 1726180800 | 19.24 | -0.05 | -0.26 | 19.36 | 19.365 | 19.08 | 881873 |
| 1726094400 | 19.29 | 0.06 | 0.31 | 19.11 | 19.34 | 18.84 | 1158643 |
| 1726008000 | 19.23 | 0.4 | 2.12 | 18.86 | 19.24 | 18.705 | 1215746 |
| 1725921600 | 18.83 | 0.22 | 1.18 | 18.64 | 19.01 | 18.56 | 937192 |
| 1725662400 | 18.61 | -0.22 | -1.17 | 18.87 | 18.925 | 18.43 | 1300762 |
| 1725576000 | 18.83 | -0.25 | -1.31 | 19.09 | 19.21 | 18.82 | 1101999 |
| 1725489600 | 19.08 | -0.12 | -0.63 | 19.04 | 19.27 | 18.755 | 1049309 |
| 1725403200 | 19.2 | -0.07 | -0.36 | 19.31 | 19.37 | 19.03 | 1548272 |
| 1725057600 | 19.27 | 0.23 | 1.21 | 19.16 | 19.32 | 18.96 | 886372 |
| 1724971200 | 19.04 | 0.22 | 1.17 | 18.88 | 19.265 | 18.7 | 1168731 |
| 1724884800 | 18.82 | -0.48 | -2.49 | 19.1 | 19.205 | 18.71 | 1541232 |
| 1724798400 | 19.3 | 0.31 | 1.63 | 19.03 | 19.36 | 18.92 | 1633742 |
| 1724712000 | 18.99 | -0.51 | -2.62 | 19.59 | 19.59 | 18.94 | 1280878 |
| 1724452800 | 19.5 | 0.56 | 2.96 | 19.14 | 19.6 | 19.01 | 1518220 |
| 1724366400 | 18.94 | -0.35 | -1.81 | 19.35 | 19.35 | 18.875 | 1172852 |
| 1724280000 | 19.29 | 0.31 | 1.63 | 19.17 | 19.45 | 19.11 | 792226 |
| 1724193600 | 18.98 | -0.38 | -1.96 | 19.36 | 19.45 | 18.895 | 1000199 |
| 1724107200 | 19.36 | 0.37 | 1.95 | 19.03 | 19.415 | 19.02 | 1091022 |
| 1723848000 | 18.99 | 0.18 | 0.96 | 18.79 | 19.17 | 18.72 | 1435264 |
| 1723761600 | 18.81 | 0.75 | 4.15 | 18.55 | 19.075 | 18.52 | 2068399 |
| 1723675200 | 18.06 | -0.19 | -1.04 | 18.24 | 18.3 | 17.84 | 1265680 |
| 1723588800 | 18.25 | 0.46 | 2.59 | 18.07 | 18.29 | 17.95 | 1593665 |
| 1723502400 | 17.79 | 0.27 | 1.54 | 17.59 | 17.905 | 17.55 | 1169785 |
| 1723243200 | 17.52 | -0.16 | -0.90 | 17.64 | 17.68 | 17.461 | 824960 |
| 1723156800 | 17.68 | 0.5 | 2.91 | 17.37 | 17.735 | 17.2864 | 1512256 |
| 1723070400 | 17.18 | -0.33 | -1.88 | 17.73 | 17.92 | 17.12 | 1204776 |
| 1722984000 | 17.51 | 0.56 | 3.30 | 17.04 | 17.68 | 17.02 | 1636559 |
| 1722897600 | 16.95 | -0.2 | -1.17 | 16.51 | 17.145 | 16.46 | 1365259 |
| 1722638400 | 17.15 | -0.72 | -4.03 | 17.17 | 17.36 | 17.05 | 1525528 |
| 1722552000 | 17.87 | -0.46 | -2.51 | 18.23 | 18.365 | 17.695 | 1188834 |
| 1722465600 | 18.33 | 0.07 | 0.38 | 18.43 | 18.66 | 18.23 | 1232749 |
| 1722379200 | 18.26 | -0.05 | -0.27 | 18.34 | 18.41 | 18.04 | 1389608 |
| 1722292800 | 18.31 | 0.43 | 2.40 | 17.86 | 18.36 | 17.82 | 1762087 |
| 1722033600 | 17.88 | 0.51 | 2.94 | 17.6 | 18.015 | 17.595 | 1697696 |
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
