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 | 1.56366344006 | 13.43 | 13.67 | 13.37 | 256170 | 13.51446673 | CS |
| 4 | 0.4 | 3.02114803625 | 13.24 | 13.67 | 13.2 | 212628 | 13.44521889 | CS |
| 12 | 0.75 | 5.81846392552 | 12.89 | 13.67 | 12.58 | 193795 | 13.1645151 | CS |
| 26 | 0.64 | 4.92307692308 | 13 | 14.2284 | 12.32 | 223967 | 13.25246728 | CS |
| 52 | 0.07 | 0.515843773029 | 13.57 | 14.48 | 10.6984 | 221333 | 12.88599641 | CS |
| 156 | -5.14 | -27.369542066 | 18.78 | 19.47 | 10.6984 | 151964 | 13.59749131 | CS |
| 260 | -4.01 | -22.7195467422 | 17.65 | 20.25 | 8.842 | 134742 | 14.5451136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 13.64 | 0.04 | 0.29 | 13.67 | 13.67 | 13.6 | 128347 |
| 1721947200 | 13.6 | 0.02 | 0.15 | 13.6 | 13.62 | 13.56 | 198789 |
| 1721860800 | 13.58 | 0.07 | 0.52 | 13.57 | 13.59 | 13.52 | 277719 |
| 1721774400 | 13.51 | 0.03 | 0.22 | 13.5 | 13.52 | 13.4631 | 164237 |
| 1721688000 | 13.48 | 0.03 | 0.22 | 13.48 | 13.49 | 13.45 | 226541 |
| 1721428800 | 13.45 | 0.02 | 0.15 | 13.43 | 13.49 | 13.37 | 413565 |
| 1721342400 | 13.43 | 0.02 | 0.15 | 13.49 | 13.5 | 13.37 | 150609 |
| 1721256000 | 13.41 | 0.02 | 0.15 | 13.4 | 13.44 | 13.38 | 216618 |
| 1721169600 | 13.39 | 0.02 | 0.15 | 13.4 | 13.4 | 13.35 | 151855 |
| 1721083200 | 13.37 | -0.06 | -0.45 | 13.43 | 13.44 | 13.32 | 179496 |
| 1720824000 | 13.43 | 0.03 | 0.22 | 13.47 | 13.49 | 13.31 | 274499 |
| 1720737600 | 13.4 | -0.14 | -1.03 | 13.45 | 13.48 | 13.4 | 221225 |
| 1720651200 | 13.54 | 0.04 | 0.30 | 13.55 | 13.55 | 13.5 | 225175 |
| 1720564800 | 13.5 | 0.03 | 0.22 | 13.5 | 13.51 | 13.4714 | 240859 |
| 1720478400 | 13.47 | 0.1 | 0.75 | 13.39 | 13.47 | 13.37 | 276811 |
| 1720219200 | 13.37 | 0.07 | 0.53 | 13.3 | 13.38 | 13.28 | 175306 |
| 1720040640 | 13.3 | -0.01 | -0.08 | 13.33 | 13.338 | 13.28 | 88853 |
| 1719960000 | 13.31 | 0.06 | 0.45 | 13.29 | 13.34 | 13.25 | 156109 |
| 1719873600 | 13.25 | 0.05 | 0.38 | 13.24 | 13.26 | 13.2 | 189046 |
| 1719614400 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1719528000 | 13.2 | 0.01 | 0.08 | 13.25 | 13.25 | 13.13 | 181695 |
| 1719441600 | 13.19 | 0.02 | 0.15 | 13.2 | 13.23 | 13.1 | 168929 |
| 1719355200 | 13.17 | 0.07 | 0.53 | 13.18 | 13.22 | 13.13 | 129698 |
| 1719268800 | 13.1 | 0 | 0.00 | 13.1 | 13.1399 | 13.01 | 179218 |
| 1719009600 | 13.1 | 0.02 | 0.15 | 13.09 | 13.116 | 13.05 | 115257 |
| 1718923200 | 13.08 | -0.04 | -0.30 | 13.15 | 13.18 | 13.04 | 217643 |
| 1718750400 | 13.12 | 0.04 | 0.31 | 13.08 | 13.16 | 13.08 | 131695 |
| 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 |
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
