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 | 0.83 | 4.84247374562 | 17.14 | 20.19 | 16.58 | 2348714 | 18.3974807 | CS |
| 4 | 2.39 | 15.3401797176 | 15.58 | 20.19 | 15.51 | 1778708 | 17.66131334 | CS |
| 12 | 0.28 | 1.5828151498 | 17.69 | 21.94 | 15.34 | 2002956 | 17.27573501 | CS |
| 26 | 2.14 | 13.5186355022 | 15.83 | 21.94 | 15.05 | 1848939 | 17.24603932 | CS |
| 52 | 3.1 | 20.8473436449 | 14.87 | 24.81 | 10.265 | 1750129 | 16.80180934 | CS |
| 156 | -50.78 | -73.8618181818 | 68.75 | 115.85 | 10.265 | 1546451 | 31.01168749 | CS |
| 260 | -32.09 | -64.1030763084 | 50.06 | 188.3 | 10.265 | 1787290 | 54.88342978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985600 | 17.97 | 0.27 | 1.53 | 17.75 | 18.08 | 17.41 | 1317407 |
| 1715899200 | 17.7 | -0.66 | -3.59 | 18.37 | 18.5799 | 17.7 | 894629 |
| 1715812800 | 18.36 | -0.56 | -2.96 | 19.31 | 19.43 | 17.8 | 1564046 |
| 1715726400 | 18.92 | 0.29 | 1.56 | 19.32 | 20.19 | 18.63 | 2895801 |
| 1715640000 | 18.63 | 2.05 | 12.36 | 16.83 | 20.1 | 16.83 | 5259295 |
| 1715380800 | 16.579999 | -0.41 | -2.41 | 17.14 | 17.16 | 16.579999 | 1129801 |
| 1715294400 | 16.99 | 0.29 | 1.74 | 16.68 | 17.04 | 16.55 | 1012554 |
| 1715208000 | 16.7 | -0.78 | -4.46 | 17.01 | 17.18 | 16.69 | 1518439 |
| 1715121600 | 17.48 | -0.45 | -2.51 | 17.77 | 17.985 | 17.445 | 1119355 |
| 1715035200 | 17.93 | 0.55 | 3.16 | 17.56 | 18.3 | 17.555 | 1493856 |
| 1714776000 | 17.38 | -0.36 | -2.03 | 18.2 | 18.47 | 16.95 | 1721920 |
| 1714689600 | 17.74 | 0.4 | 2.31 | 17.85 | 17.8789 | 16.8264 | 1661438 |
| 1714603200 | 17.34 | 0.11 | 0.64 | 18.27 | 18.43 | 16.564 | 3628194 |
| 1714516800 | 17.23 | -0.66 | -3.69 | 17.73 | 18 | 16.91 | 2483702 |
| 1714430400 | 17.89 | -0.06 | -0.33 | 18.2 | 18.59 | 17.55 | 1523157 |
| 1714171200 | 17.95 | 0.29 | 1.64 | 17.75 | 18.05 | 17.57 | 1148747 |
| 1714084800 | 17.66 | 0.25 | 1.44 | 16.87 | 17.74 | 16.7616 | 1125064 |
| 1713998400 | 17.41 | -0.08 | -0.46 | 17.41 | 17.76 | 17.355 | 1011472 |
| 1713912000 | 17.49 | 1.33 | 8.23 | 16.14 | 17.525 | 16.14 | 1909899 |
| 1713825600 | 16.16 | 0.3 | 1.89 | 15.87 | 16.17 | 15.51 | 1097727 |
| 1713566400 | 15.86 | 0.13 | 0.83 | 15.58 | 16.19 | 15.51 | 1422648 |
| 1713480000 | 15.73 | -0.01 | -0.06 | 15.74 | 16.75 | 15.53 | 1372400 |
| 1713393600 | 15.74 | -0.31 | -1.93 | 16.2 | 16.399999 | 15.63 | 1072083 |
| 1713307200 | 16.05 | -0.3 | -1.83 | 16.1 | 16.39 | 15.8527 | 934796 |
| 1713220800 | 16.35 | -0.43 | -2.56 | 16.6 | 16.75 | 16.0741 | 1907246 |
| 1712961600 | 16.78 | -0.08 | -0.47 | 16.75 | 17.05 | 16.46 | 1258611 |
| 1712875200 | 16.86 | 0.35 | 2.12 | 16.59 | 17.04 | 16.14 | 1890663 |
| 1712788800 | 16.51 | -0.4 | -2.37 | 16.1 | 16.559999 | 15.81 | 2054227 |
| 1712702400 | 16.91 | -0.11 | -0.65 | 17.17 | 17.74 | 16.89 | 1003558 |
| 1712616000 | 17.02 | 0.29 | 1.73 | 16.95 | 17.16 | 16.6816 | 694566 |
| 1712356800 | 16.73 | 0.55 | 3.40 | 16.04 | 16.905 | 15.95 | 1179510 |
| 1712270400 | 16.18 | -0.5 | -3.00 | 16.97 | 17.32 | 16.16 | 1536286 |
| 1712184000 | 16.68 | 0.53 | 3.28 | 16.02 | 16.7949 | 15.87 | 1038862 |
| 1712097600 | 16.149999 | -0.41 | -2.48 | 16.03 | 16.21 | 15.72 | 1649338 |
| 1712011200 | 16.559999 | 0.15 | 0.91 | 16.54 | 16.629999 | 15.9 | 1154330 |
| 1711665600 | 16.41 | 0.12 | 0.74 | 16.27 | 16.77 | 16.27 | 924288 |
| 1711579200 | 16.29 | 0.05 | 0.31 | 16.489999 | 16.579999 | 16.149999 | 923773 |
| 1711492800 | 16.239999 | -0.25 | -1.52 | 16.77 | 16.8799 | 16.17 | 984930 |
| 1711406400 | 16.489999 | 0.36 | 2.23 | 16.12 | 16.7 | 16.12 | 878512 |
| 1711147200 | 16.129999 | -0.23 | -1.41 | 16.35 | 16.61 | 16.11 | 848482 |
| 1711060800 | 16.36 | -0.39 | -2.33 | 16.87 | 17.1 | 16.35 | 1066049 |
| 1710974400 | 16.75 | 1.06 | 6.76 | 15.83 | 16.845 | 15.64 | 1391233 |
| 1710888000 | 15.69 | -0.35 | -2.18 | 15.8 | 15.96 | 15.34 | 1341751 |
| 1710801600 | 16.04 | -0.2 | -1.23 | 16.25 | 16.39 | 15.82 | 1570351 |
| 1710542400 | 16.239999 | -0.09 | -0.55 | 16.1 | 16.43 | 16.02 | 1248673 |
| 1710456000 | 16.329999 | -0.9 | -5.22 | 17.2 | 17.2478 | 16.16 | 1644813 |
| 1710369600 | 17.23 | 0.36 | 2.13 | 16.8 | 17.72 | 16.77 | 1420151 |
| 1710283200 | 16.87 | -0.52 | -2.99 | 17.49 | 17.64 | 16.579999 | 1623787 |
| 1710196800 | 17.39 | -0.38 | -2.14 | 17.7 | 18.48 | 17.17 | 3398908 |
| 1709941200 | 17.77 | 1.03 | 6.15 | 16.89 | 17.78 | 16.703199 | 2998329 |
| 1709854800 | 16.739999 | 0.65 | 4.04 | 16.59 | 17.17 | 16.19 | 1627258 |
| 1709768400 | 16.09 | -0.25 | -1.53 | 16.64 | 16.92 | 16.079999 | 1663888 |
| 1709682000 | 16.34 | -0.91 | -5.28 | 16.95 | 17.4499 | 16.02 | 2348592 |
| 1709595600 | 17.25 | 0.33 | 1.95 | 17.02 | 17.33 | 16.26 | 2081505 |
| 1709336400 | 16.92 | 0.68 | 4.19 | 16.3 | 17.21 | 15.91 | 2840129 |
| 1709250000 | 16.239999 | 0.54 | 3.44 | 16.04 | 16.78 | 15.61 | 4762584 |
| 1709163600 | 15.7 | -6.02 | -27.72 | 16.51 | 17.4 | 15.5001 | 13111771 |
| 1709077200 | 21.72 | 1.69 | 8.44 | 20.16 | 21.94 | 20 | 7274210 |
| 1708990800 | 20.03 | 2.13 | 11.90 | 17.91 | 20.19 | 17.7985 | 4027365 |
| 1708731600 | 17.9 | 0.21 | 1.19 | 17.69 | 18.4499 | 17.14 | 2544479 |
| 1708645200 | 17.69 | 0.65 | 3.81 | 17.33 | 18.0398 | 17.21 | 1539147 |
| 1708558800 | 17.04 | -0.86 | -4.80 | 17.61 | 17.61 | 16.8 | 1229313 |
| 1708472400 | 17.9 | 0.23 | 1.30 | 17.23 | 17.91 | 17.07 | 1354585 |
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
