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 | -0.8 | -5.49450549451 | 14.56 | 14.65 | 13.28 | 1306836 | 13.82793419 | CS |
| 4 | -0.03 | -0.217548948513 | 13.79 | 14.98 | 13.28 | 1077714 | 14.1484315 | CS |
| 12 | -0.84 | -5.75342465753 | 14.6 | 15.22 | 13.28 | 902905 | 13.9890495 | CS |
| 26 | -1.27 | -8.4497671324 | 15.03 | 15.22 | 13.2 | 777025 | 14.01219571 | CS |
| 52 | -0.41 | -2.89343683839 | 14.17 | 15.89 | 10.5202 | 700787 | 13.71512997 | CS |
| 156 | -5.78 | -29.5803480041 | 19.54 | 20.72 | 10.5202 | 887370 | 14.76699037 | CS |
| 260 | -8.28 | -37.5680580762 | 22.04 | 25 | 3.5 | 1012622 | 15.84784324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 13.55 | 0.23 | 1.73 | 13.38 | 13.805 | 13.28 | 1043792 |
| 1721860800 | 13.32 | -1.15 | -7.95 | 13.4 | 13.73 | 13.29 | 2686668 |
| 1721774400 | 14.47 | -0.01 | -0.03 | 14.43 | 14.525 | 14.335 | 1407844 |
| 1721688000 | 14.475 | -0.03 | -0.17 | 14.54 | 14.605 | 14.45 | 477580 |
| 1721428800 | 14.5 | -0.06 | -0.41 | 14.58 | 14.65 | 14.44 | 468997 |
| 1721342400 | 14.56 | -0.33 | -2.22 | 14.8 | 14.9701 | 14.53 | 713511 |
| 1721256000 | 14.89 | 0.17 | 1.15 | 14.735 | 14.98 | 14.735 | 1016638 |
| 1721169600 | 14.72 | 0.25 | 1.73 | 14.5 | 14.74 | 14.49 | 1379052 |
| 1721083200 | 14.47 | 0.13 | 0.91 | 14.34 | 14.53 | 14.23 | 1003565 |
| 1720824000 | 14.34 | -0.28 | -1.92 | 14.32 | 14.4799 | 14.3 | 1352896 |
| 1720737600 | 14.62 | 0.26 | 1.81 | 14.61 | 14.7 | 14.305 | 2035259 |
| 1720651200 | 14.36 | 0.54 | 3.91 | 14.22 | 14.365 | 14.1 | 1269998 |
| 1720564800 | 13.82 | -0.01 | -0.07 | 13.84 | 13.895 | 13.73 | 728163 |
| 1720478400 | 13.83 | 0.06 | 0.44 | 13.84 | 13.89 | 13.775 | 1101906 |
| 1720219200 | 13.77 | 0.02 | 0.15 | 13.76 | 13.8 | 13.7 | 561511 |
| 1720040640 | 13.75 | 0.02 | 0.15 | 13.81 | 13.81 | 13.655 | 313715 |
| 1719960000 | 13.73 | 0.13 | 0.96 | 13.67 | 13.75 | 13.52 | 603903 |
| 1719873600 | 13.6 | -0.15 | -1.09 | 13.79 | 13.79 | 13.48 | 731432 |
| 1719614400 | 13.75 | 0.06 | 0.44 | 13.82 | 13.86 | 13.64 | 1764134 |
| 1719528000 | 13.69 | -0.02 | -0.15 | 13.77 | 13.78 | 13.59 | 427892 |
| 1719441600 | 13.71 | 0.03 | 0.22 | 13.65 | 13.75 | 13.62 | 431156 |
| 1719355200 | 13.68 | -0.11 | -0.80 | 13.79 | 13.82 | 13.67 | 413057 |
| 1719268800 | 13.79 | 0.11 | 0.80 | 13.73 | 13.815 | 13.66 | 530829 |
| 1719009600 | 13.68 | -0.09 | -0.65 | 13.77 | 13.78 | 13.62 | 1497885 |
| 1718923200 | 13.77 | -0.11 | -0.79 | 13.92 | 13.92 | 13.705 | 1165524 |
| 1718750400 | 13.88 | 0.01 | 0.07 | 13.9 | 13.98 | 13.8 | 703618 |
| 1718664000 | 13.87 | 0.08 | 0.58 | 13.7 | 13.885 | 13.67 | 488535 |
| 1718404800 | 13.79 | 0.16 | 1.17 | 13.56 | 13.8398 | 13.55 | 695449 |
| 1718318400 | 13.63 | -0.09 | -0.66 | 13.7 | 13.77 | 13.59 | 916263 |
| 1718232000 | 13.72 | 0.19 | 1.40 | 13.86 | 13.9 | 13.71 | 567493 |
| 1718145600 | 13.53 | -0.14 | -1.02 | 13.58 | 13.63 | 13.485 | 587623 |
| 1718059200 | 13.67 | 0.03 | 0.22 | 13.55 | 13.69 | 13.5301 | 830175 |
| 1717800000 | 13.64 | -0.12 | -0.87 | 13.675 | 13.795 | 13.59 | 691955 |
| 1717713600 | 13.76 | -0.07 | -0.51 | 13.77 | 13.91 | 13.71 | 756235 |
| 1717627200 | 13.83 | 0.09 | 0.66 | 13.85 | 13.91 | 13.68 | 516717 |
| 1717540800 | 13.74 | -0.11 | -0.79 | 13.86 | 13.9 | 13.7093 | 487590 |
| 1717454400 | 13.85 | 0.17 | 1.24 | 13.8 | 13.9 | 13.67 | 814008 |
| 1717195200 | 13.68 | -0.03 | -0.22 | 13.76 | 13.98 | 13.625 | 1005563 |
| 1717108800 | 13.71 | 0.22 | 1.63 | 13.6 | 13.76 | 13.56 | 625772 |
| 1717022400 | 13.49 | -0.1 | -0.74 | 13.46 | 13.54 | 13.3467 | 611500 |
| 1716936000 | 13.59 | 0.02 | 0.15 | 13.63 | 13.75 | 13.54 | 778017 |
| 1716590400 | 13.57 | 0.15 | 1.12 | 13.5 | 13.615 | 13.46 | 819299 |
| 1716504000 | 13.42 | -0.38 | -2.75 | 13.8 | 13.86 | 13.4 | 1643735 |
| 1716417600 | 13.8 | 0.07 | 0.51 | 13.78 | 13.97 | 13.745 | 3177447 |
| 1716331200 | 13.73 | -1.22 | -8.16 | 14.77 | 14.81 | 13.68 | 4680033 |
| 1716244800 | 14.95 | -0.09 | -0.60 | 15.02 | 15.065 | 14.91 | 319073 |
| 1715985600 | 15.04 | -0.13 | -0.86 | 15.21 | 15.22 | 15.03 | 369897 |
| 1715899200 | 15.17 | 0.19 | 1.27 | 14.94 | 15.1775 | 14.8402 | 513974 |
| 1715812800 | 14.98 | 0.25 | 1.70 | 14.93 | 14.98 | 14.84 | 494279 |
| 1715726400 | 14.73 | 0.06 | 0.41 | 14.84 | 14.85 | 14.67 | 389298 |
| 1715640000 | 14.67 | -0.13 | -0.88 | 14.9 | 14.9 | 14.61 | 402839 |
| 1715380800 | 14.8 | 0.07 | 0.48 | 14.74 | 14.82 | 14.655 | 305594 |
| 1715294400 | 14.73 | 0.13 | 0.89 | 14.7 | 14.75 | 14.62 | 399638 |
| 1715208000 | 14.6 | -0.03 | -0.21 | 14.55 | 14.61 | 14.5 | 321781 |
| 1715121600 | 14.63 | -0.2 | -1.35 | 14.83 | 14.935 | 14.59 | 489555 |
| 1715035200 | 14.83 | 0.13 | 0.88 | 14.79 | 14.93 | 14.76 | 443800 |
| 1714776000 | 14.7 | 0.2 | 1.38 | 14.6 | 14.7499 | 14.55 | 794541 |
| 1714689600 | 14.5 | 0.17 | 1.19 | 14.44 | 14.54 | 14.22 | 586056 |
| 1714603200 | 14.33 | 0.48 | 3.47 | 14 | 14.4207 | 13.9746 | 1075101 |
| 1714516800 | 13.85 | -0.16 | -1.14 | 13.98 | 14.07 | 13.85 | 607750 |
| 1714430400 | 14.01 | -0.09 | -0.64 | 14.12 | 14.2 | 14.01 | 584027 |
| 1714171200 | 14.1 | -0.04 | -0.28 | 14.14 | 14.26 | 13.97 | 730470 |
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
