We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -1.57539384846 | 13.33 | 13.37 | 13.04 | 167593 | 13.17925651 | CS |
| 4 | 0.17 | 1.31274131274 | 12.95 | 13.379 | 12.84 | 179566 | 13.12932403 | CS |
| 12 | -0.75 | -5.40735400144 | 13.87 | 14.2284 | 12.32 | 260010 | 13.09937278 | CS |
| 26 | 0.71 | 5.72119258662 | 12.41 | 14.2284 | 12.07 | 240170 | 13.07124361 | CS |
| 52 | 0.27 | 2.10116731518 | 12.85 | 14.48 | 10.6984 | 215181 | 12.86882488 | CS |
| 156 | -5.25 | -28.5792052259 | 18.37 | 19.47 | 10.6984 | 147512 | 13.67966433 | CS |
| 260 | -4.9 | -27.192008879 | 18.02 | 20.25 | 8.842 | 132649 | 14.62683056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718664000 | 13.08 | -0.07 | -0.53 | 13.15 | 13.15 | 13.04 | 168226 |
| 1718404800 | 13.15 | -0.01 | -0.08 | 13.19 | 13.19 | 13.06 | 155335 |
| 1718318400 | 13.16 | -0.08 | -0.60 | 13.15 | 13.19 | 13.0625 | 147737 |
| 1718232000 | 13.24 | -0.01 | -0.08 | 13.31 | 13.35 | 13.21 | 185225 |
| 1718145600 | 13.25 | -0.08 | -0.60 | 13.33 | 13.37 | 13.21 | 181441 |
| 1718059200 | 13.33 | 0.01 | 0.08 | 13.32 | 13.33 | 13.2 | 190971 |
| 1717800000 | 13.32 | -0.01 | -0.08 | 13.33 | 13.3663 | 13.28 | 152735 |
| 1717713600 | 13.33 | 0.05 | 0.38 | 13.33 | 13.379 | 13.28 | 212807 |
| 1717627200 | 13.28 | 0.01 | 0.08 | 13.32 | 13.33 | 13.28 | 166728 |
| 1717540800 | 13.27 | 0.04 | 0.30 | 13.28 | 13.31 | 13.23 | 164560 |
| 1717454400 | 13.23 | 0.13 | 0.99 | 13.14 | 13.28 | 13.12 | 350088 |
| 1717195200 | 13.1 | 0.18 | 1.39 | 12.95 | 13.1 | 12.95 | 172852 |
| 1717108800 | 12.92 | 0.01 | 0.08 | 12.94 | 12.95 | 12.89 | 175818 |
| 1717022400 | 12.91 | -0.01 | -0.08 | 12.9 | 12.91 | 12.84 | 167751 |
| 1716936000 | 12.92 | 0 | 0.00 | 12.96 | 12.96 | 12.9 | 50485 |
| 1716590400 | 12.92 | 0.01 | 0.08 | 12.94 | 12.95 | 12.902 | 139851 |
| 1716504000 | 12.91 | -0.07 | -0.54 | 13.01 | 13.05 | 12.88 | 258123 |
| 1716417600 | 12.98 | 0.03 | 0.23 | 13 | 13 | 12.95 | 204744 |
| 1716331200 | 12.95 | 0.06 | 0.47 | 12.95 | 12.95 | 12.8801 | 166285 |
| 1716244800 | 12.89 | 0.08 | 0.62 | 12.87 | 12.92 | 12.84 | 180384 |
| 1715985600 | 12.81 | 0.02 | 0.16 | 12.77 | 12.83 | 12.75 | 142566 |
| 1715899200 | 12.79 | 0.01 | 0.08 | 12.83 | 12.8499 | 12.77 | 178953 |
| 1715812800 | 12.78 | 0.17 | 1.35 | 12.7 | 12.79 | 12.7 | 243845 |
| 1715726400 | 12.61 | -0.04 | -0.32 | 12.64 | 12.6799 | 12.6 | 173876 |
| 1715640000 | 12.65 | 0.03 | 0.24 | 12.65 | 12.678 | 12.63 | 163270 |
| 1715380800 | 12.62 | -0.13 | -1.02 | 12.65 | 12.665 | 12.58 | 168696 |
| 1715294400 | 12.75 | 0 | 0.00 | 12.75 | 12.8 | 12.7 | 191571 |
| 1715208000 | 12.75 | -0.12 | -0.93 | 12.84 | 12.86 | 12.7 | 232043 |
| 1715121600 | 12.87 | -0.08 | -0.62 | 13 | 13.1 | 12.83 | 332734 |
| 1715035200 | 12.95 | 0.05 | 0.39 | 12.94 | 12.96 | 12.91 | 231203 |
| 1714776000 | 12.9 | 0.13 | 1.02 | 12.89 | 12.9 | 12.83 | 250189 |
| 1714689600 | 12.77 | 0.07 | 0.55 | 12.82 | 12.83 | 12.7 | 364656 |
| 1714603200 | 12.7 | -0.02 | -0.16 | 12.72 | 12.75 | 12.63 | 288037 |
| 1714516800 | 12.72 | -0.05 | -0.39 | 12.72 | 12.79 | 12.65 | 266416 |
| 1714430400 | 12.77 | 0.12 | 0.95 | 12.7 | 12.8 | 12.67 | 227786 |
| 1714171200 | 12.65 | 0.19 | 1.52 | 12.5 | 12.68 | 12.48 | 365262 |
| 1714084800 | 12.46 | -0.18 | -1.42 | 12.36 | 12.648 | 12.32 | 416408 |
| 1713998400 | 12.64 | -0.11 | -0.86 | 12.78 | 12.79 | 12.53 | 481064 |
| 1713912000 | 12.75 | -0.05 | -0.39 | 12.82 | 12.9 | 12.725 | 705659 |
| 1713825600 | 12.8 | -0.05 | -0.39 | 12.92 | 12.94 | 12.76 | 670923 |
| 1713566400 | 12.85 | 0.02 | 0.16 | 12.84 | 12.9 | 12.825 | 215417 |
| 1713480000 | 12.83 | 0 | 0.00 | 12.86 | 12.9 | 12.72 | 239142 |
| 1713393600 | 12.83 | 0.11 | 0.86 | 12.79 | 12.885 | 12.76 | 273310 |
| 1713307200 | 12.72 | -0.06 | -0.47 | 12.73 | 12.81 | 12.592 | 321779 |
| 1713220800 | 12.78 | -0.59 | -4.41 | 13.41 | 13.4499 | 12.71 | 716574 |
| 1712961600 | 13.37 | -0.14 | -1.04 | 13.5 | 13.53 | 13.34 | 267753 |
| 1712875200 | 13.51 | -0.37 | -2.67 | 13.87 | 13.88 | 13.08 | 885936 |
| 1712788800 | 13.88 | -0.32 | -2.25 | 13.99 | 14.06 | 13.78 | 348736 |
| 1712702400 | 14.2 | -0.01 | -0.07 | 14.22 | 14.2284 | 14.1506 | 175368 |
| 1712616000 | 14.21 | 0.04 | 0.28 | 14.17 | 14.21 | 14.1645 | 214957 |
| 1712356800 | 14.17 | 0.07 | 0.50 | 14.13 | 14.17 | 14.09 | 206123 |
| 1712270400 | 14.1 | 0.07 | 0.50 | 14.07 | 14.15 | 14.05 | 224323 |
| 1712184000 | 14.03 | 0.04 | 0.29 | 13.97 | 14.03 | 13.96 | 207355 |
| 1712097600 | 13.99 | 0.02 | 0.14 | 13.95 | 13.99 | 13.9 | 221261 |
| 1712011200 | 13.97 | 0 | 0.00 | 13.97 | 13.99 | 13.9191 | 290071 |
| 1711665600 | 13.97 | 0.04 | 0.29 | 13.94 | 13.97 | 13.92 | 184145 |
| 1711579200 | 13.93 | 0.06 | 0.43 | 13.88 | 13.93 | 13.875 | 225069 |
| 1711492800 | 13.87 | 0.02 | 0.14 | 13.87 | 13.89 | 13.85 | 175964 |
| 1711406400 | 13.85 | 0.02 | 0.14 | 13.85 | 13.9 | 13.84 | 194096 |
| 1711147200 | 13.83 | 0.05 | 0.36 | 13.83 | 13.86 | 13.81 | 149126 |
| 1711060800 | 13.78 | 0.08 | 0.58 | 13.74 | 13.79 | 13.69 | 181614 |
| 1710974400 | 13.7 | 0.03 | 0.22 | 13.73 | 13.7399 | 13.6343 | 169736 |
| 1710888000 | 13.67 | 0 | 0.00 | 13.65 | 13.695 | 13.56 | 250955 |
| 1710801600 | 13.67 | 0 | 0.00 | 13.72 | 13.72 | 13.635 | 142576 |
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
