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 | -0.1 | -0.725163161711 | 13.79 | 13.82 | 13.62 | 85522 | 13.71979874 | CS |
| 4 | -0.09 | -0.653120464441 | 13.78 | 14.08 | 13.62 | 75814 | 13.80209094 | CS |
| 12 | -0.22 | -1.58159597412 | 13.91 | 14.435 | 13.425 | 85955 | 13.94035875 | CS |
| 26 | -0.42 | -2.97661233168 | 14.11 | 14.97 | 13.425 | 101595 | 14.16705883 | CS |
| 52 | -0.94 | -6.42515379357 | 14.63 | 15.7 | 12.98 | 116350 | 14.30468462 | CS |
| 156 | -6.66 | -32.7272727273 | 20.35 | 21.27 | 12.98 | 119376 | 15.94788418 | CS |
| 260 | -3.19 | -18.8981042654 | 16.88 | 21.27 | 10.84 | 88677 | 15.95502257 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985600 | 13.73 | -0.06 | -0.44 | 13.82 | 13.82 | 13.68 | 133895 |
| 1715899200 | 13.79 | 0.06 | 0.44 | 13.71 | 13.82 | 13.71 | 69336 |
| 1715812800 | 13.73 | 0.04 | 0.29 | 13.81 | 13.81 | 13.71 | 59594 |
| 1715726400 | 13.69 | 0.02 | 0.15 | 13.73 | 13.7916 | 13.6201 | 68239 |
| 1715640000 | 13.67 | -0.09 | -0.65 | 13.79 | 13.79 | 13.62 | 96546 |
| 1715380800 | 13.76 | -0.13 | -0.94 | 13.88 | 13.88 | 13.72 | 53070 |
| 1715294400 | 13.89 | 0.13 | 0.94 | 13.75 | 13.92 | 13.72 | 106536 |
| 1715208000 | 13.76 | -0.03 | -0.22 | 13.75 | 13.88 | 13.67 | 73722 |
| 1715121600 | 13.79 | -0.18 | -1.29 | 13.73 | 13.94 | 13.69 | 97948 |
| 1715035200 | 13.97 | 0.13 | 0.94 | 13.93 | 14.02 | 13.86 | 87824 |
| 1714776000 | 13.84 | -0.04 | -0.29 | 14.04 | 14.08 | 13.76 | 67271 |
| 1714689600 | 13.88 | 0.08 | 0.58 | 13.84 | 13.97 | 13.8 | 68992 |
| 1714603200 | 13.8 | -0.05 | -0.36 | 13.82 | 13.9499 | 13.75 | 101094 |
| 1714516800 | 13.85 | 0.07 | 0.51 | 13.76 | 13.9438 | 13.74 | 74025 |
| 1714430400 | 13.78 | 0.05 | 0.36 | 13.82 | 13.9 | 13.75 | 49073 |
| 1714171200 | 13.73 | -0.04 | -0.29 | 13.83 | 13.92 | 13.72 | 40600 |
| 1714084800 | 13.77 | -0.05 | -0.36 | 13.79 | 13.8599 | 13.69 | 68585 |
| 1713998400 | 13.82 | -0.06 | -0.43 | 13.8 | 13.89 | 13.77 | 50450 |
| 1713912000 | 13.88 | 0 | 0.00 | 13.88 | 14 | 13.82 | 49774 |
| 1713825600 | 13.88 | 0.12 | 0.87 | 13.78 | 13.93 | 13.749 | 99710 |
| 1713566400 | 13.76 | 0.29 | 2.15 | 13.52 | 13.79 | 13.4757 | 90332 |
| 1713480000 | 13.47 | -0.03 | -0.22 | 13.51 | 13.589 | 13.425 | 112261 |
| 1713393600 | 13.5 | -0.14 | -1.03 | 13.64 | 13.71 | 13.5 | 86654 |
| 1713307200 | 13.64 | 0.05 | 0.37 | 13.5 | 13.72 | 13.5 | 89004 |
| 1713220800 | 13.59 | -0.08 | -0.59 | 13.78 | 13.79 | 13.59 | 98277 |
| 1712961600 | 13.67 | -0.1 | -0.73 | 13.71 | 13.83 | 13.63 | 66929 |
| 1712875200 | 13.77 | 0.09 | 0.66 | 13.72 | 13.8499 | 13.65 | 65443 |
| 1712788800 | 13.68 | -0.39 | -2.77 | 13.88 | 13.89 | 13.67 | 155987 |
| 1712702400 | 14.07 | 0.04 | 0.29 | 14 | 14.13 | 14 | 89928 |
| 1712616000 | 14.03 | 0.08 | 0.57 | 14 | 14.065 | 13.93 | 59553 |
| 1712356800 | 13.95 | 0.03 | 0.22 | 13.9 | 13.97 | 13.86 | 100168 |
| 1712270400 | 13.92 | -0.05 | -0.36 | 14.07 | 14.09 | 13.88 | 99241 |
| 1712184000 | 13.97 | 0.02 | 0.14 | 13.91 | 14.04 | 13.9 | 60304 |
| 1712097600 | 13.95 | -0.27 | -1.90 | 14.15 | 14.15 | 13.9211 | 124494 |
| 1712011200 | 14.22 | -0.1 | -0.70 | 14.32 | 14.32 | 14.214 | 52202 |
| 1711665600 | 14.32 | 0.08 | 0.56 | 14.29 | 14.435 | 14.28 | 144316 |
| 1711579200 | 14.24 | 0.28 | 2.01 | 14.05 | 14.24 | 14.05 | 89478 |
| 1711492800 | 13.96 | -0.08 | -0.57 | 14.14 | 14.14 | 13.96 | 55607 |
| 1711406400 | 14.04 | -0.01 | -0.07 | 14.03 | 14.12 | 14.01 | 90599 |
| 1711147200 | 14.05 | -0.14 | -0.99 | 14.19 | 14.2299 | 14.03 | 62529 |
| 1711060800 | 14.19 | 0.08 | 0.57 | 14.11 | 14.26 | 14.1 | 91350 |
| 1710974400 | 14.11 | 0.11 | 0.79 | 13.95 | 14.2 | 13.95 | 79058 |
| 1710888000 | 14 | 0.05 | 0.36 | 13.92 | 14.0414 | 13.9 | 53200 |
| 1710801600 | 13.95 | -0.05 | -0.36 | 14 | 14.0426 | 13.915 | 45804 |
| 1710542400 | 14 | 0.04 | 0.29 | 14.02 | 14.04 | 13.83 | 110908 |
| 1710456000 | 13.96 | -0.15 | -1.06 | 14.1 | 14.22 | 13.86 | 110479 |
| 1710369600 | 14.11 | 0.02 | 0.14 | 14.08 | 14.18 | 14.04 | 81779 |
| 1710283200 | 14.09 | -0.07 | -0.49 | 14.13 | 14.2003 | 14.03 | 57235 |
| 1710196800 | 14.16 | 0.1 | 0.71 | 14.1 | 14.2 | 14.03 | 82410 |
| 1709941200 | 14.06 | 0.07 | 0.50 | 14.1 | 14.16 | 13.96 | 86992 |
| 1709854800 | 13.99 | -0.05 | -0.36 | 14.06 | 14.085 | 13.91 | 89736 |
| 1709768400 | 14.04 | -0.16 | -1.13 | 14.25 | 14.33 | 13.99 | 69277 |
| 1709682000 | 14.2 | -0.19 | -1.32 | 14.33 | 14.39 | 14.2 | 85539 |
| 1709595600 | 14.39 | 0.1 | 0.70 | 14.35 | 14.43 | 14.3 | 133144 |
| 1709336400 | 14.29 | -0.03 | -0.21 | 14.28 | 14.32 | 14.1105 | 70903 |
| 1709250000 | 14.32 | 0.16 | 1.13 | 14.19 | 14.32 | 14.06 | 138869 |
| 1709163600 | 14.16 | 0.07 | 0.50 | 14.09 | 14.26 | 14.04 | 150444 |
| 1709077200 | 14.09 | 0.29 | 2.10 | 14.05 | 14.24 | 13.86 | 151045 |
| 1708990800 | 13.8 | -0.17 | -1.22 | 13.91 | 13.9549 | 13.776 | 73574 |
| 1708731600 | 13.97 | -0.08 | -0.57 | 14.05 | 14.1 | 13.88 | 152847 |
| 1708645200 | 14.05 | 0.01 | 0.07 | 14 | 14.06 | 13.85 | 107137 |
| 1708558800 | 14.04 | 0.06 | 0.43 | 13.95 | 14.05 | 13.94 | 61845 |
| 1708472400 | 13.98 | -0.05 | -0.36 | 14 | 14.09 | 13.91 | 121868 |
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
