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 | -1.95 | -9.33014354067 | 20.9 | 21.49 | 17.88 | 3215028 | 18.68673134 | CS |
| 4 | -0.06 | -0.315623356128 | 19.01 | 21.49 | 16.15 | 1746494 | 17.90905645 | CS |
| 12 | -4.53 | -19.2930153322 | 23.48 | 23.79 | 16.15 | 1066071 | 19.32187446 | CS |
| 26 | -4.05 | -17.6086956522 | 23 | 25.16 | 16.15 | 814880 | 20.82209549 | CS |
| 52 | 1.63 | 9.41108545035 | 17.32 | 25.16 | 16.15 | 770052 | 20.83019564 | CS |
| 156 | 0.45 | 2.43243243243 | 18.5 | 36.5598 | 10.6 | 649699 | 20.38578038 | CS |
| 260 | 0.45 | 2.43243243243 | 18.5 | 36.5598 | 10.6 | 649699 | 20.38578038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812800 | 18.95 | 0.63 | 3.44 | 18.46 | 19.05 | 18.46 | 984029 |
| 1715726400 | 18.32 | 0.38 | 2.12 | 18 | 18.5 | 17.96 | 1299801 |
| 1715640000 | 17.94 | -0.17 | -0.94 | 18.18 | 18.505 | 17.94 | 1144262 |
| 1715380800 | 18.11 | -0.01 | -0.06 | 18.33 | 18.5 | 17.95 | 1504563 |
| 1715294400 | 18.12 | -1.03 | -5.38 | 19.15 | 19.48 | 17.88 | 3319390 |
| 1715208000 | 19.15 | 2.51 | 15.08 | 20.9 | 21.49 | 19.01 | 8807125 |
| 1715121600 | 16.64 | 0.04 | 0.24 | 16.57 | 16.66 | 16.149999 | 1534210 |
| 1715035200 | 16.6 | 0.02 | 0.12 | 16.64 | 16.905 | 16.57 | 1361887 |
| 1714776000 | 16.579999 | -0.31 | -1.84 | 17.13 | 17.155 | 16.495 | 807659 |
| 1714689600 | 16.89 | 0.06 | 0.36 | 17 | 17.0799 | 16.649999 | 2088735 |
| 1714603200 | 16.83 | -0.49 | -2.83 | 17.36 | 17.43 | 16.81 | 1464984 |
| 1714516800 | 17.32 | -0.35 | -1.98 | 17.52 | 17.71 | 17.28 | 711595 |
| 1714430400 | 17.67 | 0.1 | 0.57 | 17.66 | 17.82 | 17.54 | 503971 |
| 1714171200 | 17.57 | 0.19 | 1.09 | 17.29 | 17.66 | 17.273 | 601389 |
| 1714084800 | 17.38 | -0.19 | -1.08 | 17.26 | 17.42 | 17.05 | 732230 |
| 1713998400 | 17.57 | -0.11 | -0.62 | 17.67 | 17.89 | 17.31 | 771296 |
| 1713912000 | 17.68 | 0.2 | 1.14 | 17.48 | 17.97 | 17.47 | 1089338 |
| 1713825600 | 17.48 | 0.02 | 0.11 | 17.61 | 17.65 | 17.325 | 1440885 |
| 1713566400 | 17.46 | 0.03 | 0.17 | 17.24 | 17.56 | 17.07 | 1304054 |
| 1713480000 | 17.43 | -0.36 | -2.02 | 17.5 | 17.99 | 16.995 | 1705509 |
| 1713393600 | 17.79 | -1.94 | -9.83 | 19.01 | 19.585 | 17.43 | 2737003 |
| 1713307200 | 19.73 | -0.4 | -1.99 | 19.98 | 20.0699 | 19.57 | 712491 |
| 1713220800 | 20.13 | -0.45 | -2.19 | 20.7 | 20.84 | 20.13 | 896517 |
| 1712961600 | 20.58 | -0.13 | -0.63 | 20.63 | 20.82 | 20.5 | 700929 |
| 1712875200 | 20.71 | -0.46 | -2.17 | 21.29 | 21.3 | 20.7 | 1004003 |
| 1712788800 | 21.17 | -0.18 | -0.84 | 20.84 | 21.24 | 20.6198 | 471721 |
| 1712702400 | 21.35 | -0.06 | -0.28 | 21.5 | 21.68 | 21.14 | 644579 |
| 1712616000 | 21.41 | 0.35 | 1.66 | 21.06 | 21.54 | 21.03 | 721649 |
| 1712356800 | 21.06 | 0.21 | 1.01 | 20.79 | 21.135 | 20.57 | 774583 |
| 1712270400 | 20.85 | 0.05 | 0.24 | 21.01 | 21.29 | 20.82 | 798021 |
| 1712184000 | 20.8 | 0.06 | 0.29 | 20.48 | 20.92 | 20.385 | 803199 |
| 1712097600 | 20.74 | -0.16 | -0.77 | 20.45 | 20.85 | 20.28 | 616749 |
| 1712011200 | 20.9 | -0.39 | -1.83 | 21.19 | 21.33 | 20.68 | 714847 |
| 1711665600 | 21.29 | 0.39 | 1.87 | 20.93 | 21.32 | 20.87 | 734091 |
| 1711579200 | 20.9 | 0.04 | 0.19 | 21.08 | 21.16 | 20.75 | 470272 |
| 1711492800 | 20.86 | -0.07 | -0.33 | 21.14 | 21.14 | 20.49 | 566416 |
| 1711406400 | 20.93 | 0.02 | 0.10 | 20.98 | 21.12 | 20.86 | 362367 |
| 1711147200 | 20.91 | 0 | 0.00 | 20.76 | 20.96 | 20.76 | 447624 |
| 1711060800 | 20.91 | -0.24 | -1.13 | 21.28 | 21.29 | 20.73 | 554001 |
| 1710974400 | 21.15 | 0.17 | 0.81 | 20.97 | 21.4653 | 20.81 | 551983 |
| 1710888000 | 20.98 | 0.21 | 1.01 | 20.56 | 21 | 20.44 | 494474 |
| 1710801600 | 20.77 | 0.12 | 0.58 | 20.72 | 20.905 | 20.48 | 440146 |
| 1710542400 | 20.65 | -0.19 | -0.91 | 20.59 | 20.85 | 20.34 | 773123 |
| 1710456000 | 20.84 | 0.29 | 1.41 | 20.46 | 20.91 | 20.24 | 844794 |
| 1710369600 | 20.55 | -0.22 | -1.06 | 20.83 | 21.22 | 20.49 | 719202 |
| 1710283200 | 20.77 | 0.15 | 0.73 | 20.65 | 20.85 | 20.43 | 293370 |
| 1710196800 | 20.62 | -0.22 | -1.06 | 20.73 | 20.8 | 20.38 | 353420 |
| 1709941200 | 20.84 | 0.28 | 1.36 | 20.65 | 21 | 20.6 | 367465 |
| 1709854800 | 20.56 | 0.27 | 1.33 | 20.52 | 20.7 | 20.39 | 332031 |
| 1709768400 | 20.29 | 0.12 | 0.59 | 20.57 | 20.67 | 19.89 | 686812 |
| 1709682000 | 20.17 | -0.52 | -2.51 | 20.61 | 20.64 | 20.11 | 634951 |
| 1709595600 | 20.69 | -0.04 | -0.19 | 20.72 | 20.76 | 20.41 | 764620 |
| 1709336400 | 20.73 | -0.16 | -0.77 | 20.87 | 21.05 | 20.42 | 850632 |
| 1709250000 | 20.89 | 0.03 | 0.14 | 21.01 | 21.21 | 20.67 | 1423641 |
| 1709163600 | 20.86 | -0.84 | -3.87 | 21.23 | 21.28 | 20.03 | 1862758 |
| 1709077200 | 21.7 | -0.89 | -3.94 | 23.69 | 23.69 | 21.64 | 1051008 |
| 1708990800 | 22.59 | -0.65 | -2.80 | 23 | 23.38 | 22.55 | 1351174 |
| 1708731600 | 23.24 | -0.1 | -0.43 | 23.53 | 23.68 | 23.11 | 896387 |
| 1708645200 | 23.34 | 0.44 | 1.92 | 22.74 | 23.79 | 22.7083 | 712310 |
| 1708558800 | 22.9 | -0.82 | -3.46 | 23.48 | 23.52 | 22.54 | 569962 |
| 1708472400 | 23.72 | -0.87 | -3.54 | 24.31 | 24.44 | 23.6 | 606282 |
| 1708126800 | 24.59 | -0.21 | -0.85 | 24.96 | 24.98 | 24.46 | 488435 |
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
