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 | 0.62 | 2.80542986425 | 22.1 | 22.75 | 20.72 | 5447851 | 21.35133871 | CS |
| 4 | 4.25 | 23.0102869518 | 18.47 | 22.75 | 18.14 | 5449209 | 20.46708959 | CS |
| 12 | 9.16 | 67.5516224189 | 13.56 | 22.75 | 13.165 | 5357394 | 18.09778985 | CS |
| 26 | 7.51 | 49.3754109139 | 15.21 | 22.75 | 12.16 | 4286789 | 16.53328716 | CS |
| 52 | 7.74 | 51.6688918558 | 14.98 | 22.75 | 12.16 | 3799707 | 15.92673095 | CS |
| 156 | 4.75 | 26.4329437952 | 17.97 | 22.75 | 12.16 | 3848904 | 16.04119797 | CS |
| 260 | 4.75 | 26.4329437952 | 17.97 | 22.75 | 12.16 | 3848904 | 16.04119797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716936000 | 22.64 | 1.6 | 7.60 | 22.11 | 22.75 | 21.9 | 5927720 |
| 1716590400 | 21.04 | 0.21 | 1.01 | 21.05 | 21.39 | 20.96 | 4354059 |
| 1716504000 | 20.83 | -0.5 | -2.34 | 21.32 | 21.46 | 20.72 | 5411651 |
| 1716417600 | 21.33 | -0.89 | -4.01 | 21.92 | 22.2794 | 21.24 | 7044229 |
| 1716331200 | 22.22 | -0.23 | -1.02 | 22.1 | 22.4799 | 21.76 | 4981464 |
| 1716244800 | 22.45 | 0.71 | 3.27 | 21.96 | 22.68 | 21.27 | 8062659 |
| 1715985600 | 21.74 | 1.14 | 5.53 | 21.55 | 21.78 | 20.84 | 12738697 |
| 1715899200 | 20.6 | -0.21 | -1.01 | 20.57 | 20.805 | 20.28 | 4132217 |
| 1715812800 | 20.81 | 0.45 | 2.21 | 20.55 | 21.08 | 20.1703 | 5907671 |
| 1715726400 | 20.36 | 0.39 | 1.95 | 20.07 | 20.41 | 19.94 | 3559938 |
| 1715640000 | 19.97 | -0.38 | -1.87 | 20.26 | 20.5299 | 19.79 | 3777421 |
| 1715380800 | 20.35 | -0.28 | -1.36 | 20.85 | 20.88 | 20.33 | 5208454 |
| 1715294400 | 20.63 | 2 | 10.74 | 19.15 | 20.9 | 18.975 | 10794069 |
| 1715208000 | 18.63 | -0.27 | -1.43 | 18.59 | 19.05 | 18.49 | 4333538 |
| 1715121600 | 18.9 | 0.03 | 0.16 | 18.8 | 18.99 | 18.69 | 2466217 |
| 1715035200 | 18.87 | 0.62 | 3.40 | 18.77 | 19.07 | 18.65 | 3301369 |
| 1714776000 | 18.25 | -0.13 | -0.71 | 18.41 | 18.7199 | 18.14 | 3879698 |
| 1714689600 | 18.38 | -0.19 | -1.02 | 18.27 | 18.62 | 18.2 | 4653711 |
| 1714603200 | 18.57 | 0.13 | 0.70 | 18.46 | 19.215 | 18.37 | 4415466 |
| 1714516800 | 18.44 | -0.79 | -4.11 | 18.47 | 18.9701 | 18.44 | 4512435 |
| 1714430400 | 19.23 | 0.21 | 1.10 | 19.15 | 19.39 | 18.75 | 4108385 |
| 1714171200 | 19.02 | 0.05 | 0.26 | 19.29 | 19.37 | 18.805 | 2535161 |
| 1714084800 | 18.97 | 0.35 | 1.88 | 18.465 | 19.1 | 18.33 | 5442642 |
| 1713998400 | 18.62 | 0 | 0.00 | 18.45 | 18.74 | 18.33 | 2109440 |
| 1713912000 | 18.62 | 0.38 | 2.08 | 18.14 | 18.7499 | 18.05 | 3465666 |
| 1713825600 | 18.24 | -0.83 | -4.35 | 18.12 | 18.68 | 18.01 | 5163702 |
| 1713566400 | 19.07 | 0.01 | 0.05 | 19.08 | 19.35 | 18.92 | 4210469 |
| 1713480000 | 19.06 | 0.16 | 0.85 | 19.29 | 19.29 | 18.75 | 4627847 |
| 1713393600 | 18.9 | 0.1 | 0.53 | 18.99 | 19.43 | 18.66 | 5161130 |
| 1713307200 | 18.8 | -0.29 | -1.52 | 18.54 | 18.945 | 18.2087 | 5673047 |
| 1713220800 | 19.09 | -0.07 | -0.37 | 19.38 | 19.54 | 18.67 | 8167051 |
| 1712961600 | 19.16 | -0.44 | -2.24 | 20.2 | 20.6 | 18.93 | 13002163 |
| 1712875200 | 19.6 | 0.57 | 3.00 | 19.3 | 19.66 | 18.855 | 7585985 |
| 1712788800 | 19.03 | -0.27 | -1.40 | 18.48 | 19.37 | 18.45 | 9163821 |
| 1712702400 | 19.3 | 1.23 | 6.81 | 18.58 | 19.405 | 18.5 | 12173703 |
| 1712616000 | 18.07 | 0.54 | 3.08 | 18.03 | 18.28 | 17.55 | 8967256 |
| 1712356800 | 17.53 | 0.84 | 5.03 | 16.719999 | 17.68 | 16.61 | 7812517 |
| 1712270400 | 16.69 | -0.2 | -1.18 | 16.85 | 17.06 | 16.55 | 6467348 |
| 1712184000 | 16.89 | 1.1 | 6.97 | 15.92 | 16.97 | 15.86 | 11030837 |
| 1712097600 | 15.79 | 0.54 | 3.54 | 15.64 | 15.89 | 15.54 | 6933399 |
| 1712011200 | 15.25 | 0.17 | 1.13 | 15.47 | 15.58 | 15.1001 | 4420976 |
| 1711665600 | 15.08 | 0.5 | 3.43 | 14.69 | 15.19 | 14.69 | 4229588 |
| 1711579200 | 14.58 | 0.66 | 4.74 | 13.96 | 14.5999 | 13.95 | 3234182 |
| 1711492800 | 13.92 | -0.15 | -1.07 | 14.25 | 14.37 | 13.91 | 2301157 |
| 1711406400 | 14.07 | 0.23 | 1.66 | 14.04 | 14.26 | 14 | 2217374 |
| 1711147200 | 13.84 | -0.15 | -1.07 | 13.92 | 14.14 | 13.785 | 2853093 |
| 1711060800 | 13.99 | -0.24 | -1.69 | 14.51 | 14.58 | 13.98 | 5014885 |
| 1710974400 | 14.23 | 0.53 | 3.87 | 13.68 | 14.4 | 13.515 | 4461983 |
| 1710888000 | 13.7 | -0.49 | -3.45 | 14.03 | 14.15 | 13.63 | 3368156 |
| 1710801600 | 14.19 | -0.31 | -2.14 | 14.43 | 14.48 | 14.155 | 2697713 |
| 1710542400 | 14.5 | 0.34 | 2.40 | 14.12 | 14.52 | 14.09 | 5146783 |
| 1710456000 | 14.16 | -0.14 | -0.98 | 14.24 | 14.325 | 14.05 | 3591011 |
| 1710369600 | 14.3 | 0.33 | 2.36 | 13.98 | 14.5 | 13.88 | 3330016 |
| 1710283200 | 13.97 | -0.09 | -0.64 | 13.86 | 14.025 | 13.69 | 2911176 |
| 1710196800 | 14.06 | 0.23 | 1.66 | 13.85 | 14.3 | 13.78 | 4262034 |
| 1709941200 | 13.83 | -0.18 | -1.28 | 14.05 | 14.185 | 13.75 | 4085971 |
| 1709854800 | 14.01 | 0.55 | 4.09 | 13.65 | 14.025 | 13.475 | 7045953 |
| 1709768400 | 13.46 | 0.26 | 1.97 | 13.46 | 13.6512 | 13.34 | 3598813 |
| 1709682000 | 13.2 | -0.18 | -1.35 | 13.56 | 13.61 | 13.165 | 4621454 |
| 1709595600 | 13.38 | 0.49 | 3.80 | 13.13 | 13.46 | 13 | 4701289 |
| 1709336400 | 12.89 | 0.48 | 3.87 | 12.44 | 12.9591 | 12.19 | 4789841 |
| 1709250000 | 12.41 | 0.2 | 1.64 | 12.4 | 12.65 | 12.36 | 4386266 |
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
