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 | 0.05 | 0.334672021419 | 14.94 | 15.035 | 14.7 | 104011 | 14.82480729 | CS |
| 4 | 0.17 | 1.14709851552 | 14.82 | 15.07 | 14.7 | 75999 | 14.89398694 | CS |
| 12 | -0.72 | -4.58306810948 | 15.71 | 15.75 | 14.52 | 71080 | 14.97576356 | CS |
| 26 | -0.31 | -2.02614379085 | 15.3 | 16.28 | 14.52 | 77924 | 15.40069929 | CS |
| 52 | -0.35 | -2.2816166884 | 15.34 | 16.28 | 13.67 | 77549 | 15.1625772 | CS |
| 156 | -7.91 | -34.5414847162 | 22.9 | 23.91 | 13.67 | 77877 | 17.45241655 | CS |
| 260 | -6.07 | -28.8224121557 | 21.06 | 24.13 | 13.67 | 76844 | 19.05921988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717195200 | 14.99 | 0.19 | 1.28 | 14.87 | 15.002 | 14.83 | 76378 |
| 1717108800 | 14.8 | 0.06 | 0.41 | 14.74 | 14.863 | 14.74 | 57888 |
| 1717022400 | 14.74 | -0.22 | -1.47 | 14.92 | 14.92 | 14.7 | 218997 |
| 1716936000 | 14.96 | -0.03 | -0.20 | 14.94 | 15.035 | 14.94 | 99310 |
| 1716590400 | 14.99 | -0.01 | -0.07 | 14.94 | 15.03 | 14.92 | 39848 |
| 1716504000 | 15 | 0.04 | 0.27 | 14.97 | 15.07 | 14.96 | 142646 |
| 1716417600 | 14.96 | 0.01 | 0.07 | 14.9 | 14.98 | 14.89 | 89894 |
| 1716331200 | 14.95 | 0.04 | 0.27 | 14.97 | 15.0247 | 14.8807 | 61306 |
| 1716244800 | 14.91 | -0.05 | -0.33 | 14.92 | 14.9642 | 14.9 | 54941 |
| 1715985600 | 14.96 | 0 | 0.00 | 14.94 | 15.0299 | 14.93 | 38971 |
| 1715899200 | 14.96 | -0.04 | -0.27 | 15 | 15.0125 | 14.96 | 73748 |
| 1715812800 | 15 | 0.17 | 1.15 | 14.9 | 15.01 | 14.8901 | 84662 |
| 1715726400 | 14.83 | 0.01 | 0.07 | 14.77 | 14.84 | 14.74 | 72838 |
| 1715640000 | 14.82 | -0.02 | -0.13 | 14.84 | 14.89 | 14.81 | 55147 |
| 1715380800 | 14.84 | -0.1 | -0.67 | 14.88 | 14.9192 | 14.78 | 47727 |
| 1715294400 | 14.94 | 0.06 | 0.40 | 14.88 | 14.96 | 14.88 | 48694 |
| 1715208000 | 14.88 | -0.01 | -0.07 | 14.86 | 14.91 | 14.84 | 70924 |
| 1715121600 | 14.89 | 0.02 | 0.13 | 14.94 | 15.009 | 14.85 | 81775 |
| 1715035200 | 14.87 | 0.01 | 0.07 | 14.91 | 14.92 | 14.86 | 32980 |
| 1714776000 | 14.86 | 0.12 | 0.81 | 14.82 | 14.9 | 14.8 | 67273 |
| 1714689600 | 14.74 | 0.09 | 0.61 | 14.66 | 14.75 | 14.64 | 62966 |
| 1714603200 | 14.65 | 0.03 | 0.21 | 14.7 | 14.78 | 14.65 | 112872 |
| 1714516800 | 14.62 | -0.06 | -0.41 | 14.6 | 14.647 | 14.6 | 35963 |
| 1714430400 | 14.68 | 0.06 | 0.41 | 14.65 | 14.722 | 14.65 | 53313 |
| 1714171200 | 14.62 | 0.04 | 0.27 | 14.63 | 14.7 | 14.62 | 44452 |
| 1714084800 | 14.58 | -0.14 | -0.95 | 14.61 | 14.62 | 14.57 | 34747 |
| 1713998400 | 14.72 | -0.04 | -0.27 | 14.67 | 14.79 | 14.65 | 109304 |
| 1713912000 | 14.76 | 0.18 | 1.23 | 14.61 | 14.77 | 14.5487 | 108877 |
| 1713825600 | 14.58 | 0 | 0.00 | 14.57 | 14.62 | 14.56 | 39332 |
| 1713566400 | 14.58 | 0.02 | 0.14 | 14.62 | 14.666 | 14.58 | 46970 |
| 1713480000 | 14.56 | -0.13 | -0.88 | 14.65 | 14.71 | 14.52 | 154014 |
| 1713393600 | 14.69 | 0.02 | 0.14 | 14.7 | 14.75 | 14.67 | 75479 |
| 1713307200 | 14.67 | -0.12 | -0.81 | 14.67 | 14.7322 | 14.66 | 66454 |
| 1713220800 | 14.79 | -0.05 | -0.34 | 14.79 | 14.8499 | 14.67 | 105310 |
| 1712961600 | 14.84 | -0.14 | -0.93 | 14.96 | 14.9899 | 14.84 | 82130 |
| 1712875200 | 14.98 | 0.09 | 0.60 | 14.91 | 14.98 | 14.88 | 63711 |
| 1712788800 | 14.89 | -0.3 | -1.97 | 15.09 | 15.1 | 14.89 | 78385 |
| 1712702400 | 15.19 | -0.01 | -0.07 | 15.21 | 15.25 | 15.18 | 73583 |
| 1712616000 | 15.2 | 0.1 | 0.66 | 15.08 | 15.23 | 15.07 | 134691 |
| 1712356800 | 15.1 | -0.06 | -0.40 | 15.1 | 15.13 | 15.07 | 71429 |
| 1712270400 | 15.16 | -0.01 | -0.07 | 15.2 | 15.2399 | 15.16 | 84385 |
| 1712184000 | 15.17 | -0.01 | -0.07 | 15.11 | 15.185 | 15.1046 | 49862 |
| 1712097600 | 15.18 | -0.04 | -0.26 | 15.07 | 15.18 | 15.04 | 58370 |
| 1712011200 | 15.22 | -0.1 | -0.65 | 15.3 | 15.31 | 15.1999 | 89724 |
| 1711665600 | 15.32 | -0.02 | -0.13 | 15.32 | 15.3648 | 15.3 | 76394 |
| 1711579200 | 15.34 | 0.05 | 0.33 | 15.29 | 15.36 | 15.25 | 52346 |
| 1711492800 | 15.29 | 0.02 | 0.13 | 15.26 | 15.325 | 15.26 | 52738 |
| 1711406400 | 15.27 | -0.06 | -0.39 | 15.28 | 15.34 | 15.25 | 74567 |
| 1711147200 | 15.33 | 0 | 0.00 | 15.33 | 15.39 | 15.29 | 73213 |
| 1711060800 | 15.33 | 0.03 | 0.20 | 15.34 | 15.3745 | 15.2701 | 54744 |
| 1710974400 | 15.3 | 0.02 | 0.13 | 15.26 | 15.318 | 15.26 | 52222 |
| 1710888000 | 15.28 | -0.04 | -0.26 | 15.31 | 15.35 | 15.27 | 33825 |
| 1710801600 | 15.32 | 0.06 | 0.39 | 15.3 | 15.36 | 15.3 | 41170 |
| 1710542400 | 15.26 | -0.03 | -0.20 | 15.25 | 15.28 | 15.2401 | 45858 |
| 1710456000 | 15.29 | -0.27 | -1.73 | 15.47 | 15.47 | 15.26 | 43651 |
| 1710369600 | 15.5593 | -0.04 | -0.26 | 15.6 | 15.6 | 15.53 | 48953 |
| 1710283200 | 15.6 | -0.07 | -0.45 | 15.6 | 15.65 | 15.58 | 68953 |
| 1710196800 | 15.67 | -0.02 | -0.13 | 15.68 | 15.7 | 15.65 | 28523 |
| 1709941200 | 15.69 | 0 | 0.00 | 15.71 | 15.75 | 15.66 | 73899 |
| 1709854800 | 15.69 | 0.01 | 0.06 | 15.69 | 15.7 | 15.6401 | 36054 |
| 1709768400 | 15.68 | 0.08 | 0.51 | 15.62 | 15.71 | 15.62 | 49753 |
| 1709682000 | 15.6 | 0.03 | 0.19 | 15.62 | 15.6399 | 15.56 | 58412 |
| 1709595600 | 15.57 | 0.05 | 0.32 | 15.48 | 15.59 | 15.48 | 82846 |
| 1709336400 | 15.52 | 0.06 | 0.39 | 15.47 | 15.53 | 15.39 | 66274 |
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
