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 | 1.07 | 3.6543715847 | 29.28 | 30.685 | 29.28 | 686688 | 30.16535539 | CS |
| 4 | -3.06 | -9.15893445076 | 33.41 | 33.41 | 29.165 | 933942 | 30.79859372 | CS |
| 12 | 1.25 | 4.29553264605 | 29.1 | 33.685 | 26.11 | 1444375 | 30.12202706 | CS |
| 26 | 5.42 | 21.7408744485 | 24.93 | 33.685 | 24.62 | 1293337 | 28.74602384 | CS |
| 52 | 7.2 | 31.101511879 | 23.15 | 33.685 | 22.935 | 1282382 | 27.24951608 | CS |
| 156 | 5.47 | 21.9855305466 | 24.88 | 33.685 | 17.835 | 1501101 | 23.27150227 | CS |
| 260 | 7.33 | 31.841876629 | 23.02 | 33.685 | 9.53 | 1549960 | 21.53696412 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 30.35 | 0.04 | 0.13 | 30.27 | 30.63 | 30.18 | 551740 |
| 1714084800 | 30.31 | -0.32 | -1.04 | 30.37 | 30.41 | 30.035 | 572136 |
| 1713998400 | 30.63 | 0.03 | 0.10 | 30.44 | 30.685 | 30.24 | 663069 |
| 1713912000 | 30.6 | 0.68 | 2.27 | 29.93 | 30.66 | 29.83 | 566232 |
| 1713825600 | 29.92 | 0.26 | 0.88 | 29.8 | 30.14 | 29.55 | 722250 |
| 1713566400 | 29.66 | 0.37 | 1.26 | 29.28 | 29.73 | 29.28 | 909755 |
| 1713480000 | 29.29 | -0.04 | -0.14 | 29.4 | 29.68 | 29.165 | 1209281 |
| 1713393600 | 29.33 | -0.15 | -0.51 | 29.77 | 29.98 | 29.24 | 846357 |
| 1713307200 | 29.48 | -0.32 | -1.07 | 29.355 | 29.72 | 29.195 | 743646 |
| 1713220800 | 29.8 | -0.45 | -1.49 | 30.43 | 30.515 | 29.595 | 901977 |
| 1712961600 | 30.25 | -0.2 | -0.66 | 30.16 | 30.31 | 29.82 | 828016 |
| 1712875200 | 30.45 | 0.45 | 1.50 | 30.09 | 30.67 | 29.84 | 871318 |
| 1712788800 | 30 | -1.35 | -4.31 | 31.03 | 31.07 | 29.8 | 1049334 |
| 1712702400 | 31.35 | -0.48 | -1.51 | 31.9 | 32.049999 | 31.19 | 1127082 |
| 1712616000 | 31.83 | 0.46 | 1.47 | 31.54 | 32.009999 | 31.53 | 1025652 |
| 1712356800 | 31.37 | 0.24 | 0.77 | 31.39 | 31.78 | 31.35 | 1033812 |
| 1712270400 | 31.13 | -1.61 | -4.92 | 32.119999 | 32.5 | 30.96 | 1727908 |
| 1712184000 | 32.74 | -0.07 | -0.21 | 32.64 | 33.06 | 32.64 | 962185 |
| 1712097600 | 32.81 | -0.02 | -0.06 | 32.689999 | 32.97 | 32.6 | 1205971 |
| 1712011200 | 32.83 | -0.64 | -1.91 | 33.409999 | 33.409999 | 32.74 | 778920 |
| 1711665600 | 33.47 | 0.23 | 0.69 | 33.29 | 33.685 | 33.29 | 792897 |
| 1711579200 | 33.24 | 0.8 | 2.47 | 32.72 | 33.29 | 32.659999 | 878321 |
| 1711492800 | 32.439999 | -0.26 | -0.80 | 32.68 | 32.909999 | 32.439999 | 771139 |
| 1711406400 | 32.7 | -0.02 | -0.06 | 32.64 | 32.96 | 32.63 | 733766 |
| 1711147200 | 32.72 | -0.34 | -1.03 | 33.02 | 33.159999 | 32.71 | 636309 |
| 1711060800 | 33.06 | 0.25 | 0.76 | 32.89 | 33.174999 | 32.609 | 1518426 |
| 1710974400 | 32.81 | 1.44 | 4.59 | 31.44 | 33.03 | 31.345 | 1886865 |
| 1710888000 | 31.37 | 0.49 | 1.59 | 30.92 | 31.43 | 30.77 | 761095 |
| 1710801600 | 30.88 | -0.47 | -1.50 | 31.19 | 31.46 | 30.73 | 1104812 |
| 1710542400 | 31.35 | -0.26 | -0.82 | 31.43 | 31.84 | 31.11 | 11923760 |
| 1710456000 | 31.61 | -0.07 | -0.22 | 31.5 | 31.86 | 31.29 | 1500830 |
| 1710369600 | 31.68 | 0.07 | 0.22 | 31.6 | 32.11 | 31.525 | 1625689 |
| 1710283200 | 31.61 | 0.17 | 0.54 | 31.27 | 31.74 | 31.185 | 2377547 |
| 1710196800 | 31.44 | 1.93 | 6.54 | 29.61 | 31.61 | 29.61 | 4044981 |
| 1709941200 | 29.51 | -0.11 | -0.37 | 29.75 | 29.94 | 29.5 | 1107373 |
| 1709854800 | 29.62 | -0.22 | -0.74 | 29.97 | 30.41 | 29.595 | 864824 |
| 1709768400 | 29.84 | 0.45 | 1.53 | 29.52 | 30.32 | 29.45 | 1148991 |
| 1709682000 | 29.39 | 0.27 | 0.93 | 29.07 | 29.505 | 29.07 | 1354662 |
| 1709595600 | 29.12 | 0.3 | 1.04 | 29.04 | 29.54 | 28.975 | 1250148 |
| 1709336400 | 28.82 | -0.32 | -1.10 | 29.14 | 29.27 | 28.7 | 1050464 |
| 1709250000 | 29.14 | 0.15 | 0.52 | 29.17 | 29.2297 | 28.7 | 3516477 |
| 1709163600 | 28.99 | 1.02 | 3.65 | 27.9 | 29.59 | 27.86 | 2700594 |
| 1709077200 | 27.97 | 0.38 | 1.38 | 27.63 | 27.995 | 27.55 | 948294 |
| 1708990800 | 27.59 | 0.14 | 0.51 | 27.35 | 27.625 | 27.21 | 1188404 |
| 1708731600 | 27.45 | -0.01 | -0.04 | 27.35 | 27.71 | 27.2 | 1059311 |
| 1708645200 | 27.46 | -0.11 | -0.40 | 27.46 | 27.65 | 27.22 | 1138705 |
| 1708558800 | 27.57 | 0.08 | 0.29 | 27.59 | 27.79 | 27.41 | 938764 |
| 1708472400 | 27.49 | -0.27 | -0.97 | 27.5 | 27.72 | 27.39 | 1252834 |
| 1708126800 | 27.76 | -0.4 | -1.42 | 28.07 | 28.245 | 27.69 | 2059181 |
| 1708040400 | 28.16 | -0.02 | -0.07 | 28.38 | 28.43 | 27.905 | 2870066 |
| 1707954000 | 28.18 | 0.23 | 0.82 | 28.19 | 28.26 | 27.91 | 1088595 |
| 1707867600 | 27.95 | -0.03 | -0.11 | 27.84 | 28.13 | 27.595 | 1473475 |
| 1707781200 | 27.98 | 0.48 | 1.75 | 27.59 | 28.22 | 27.59 | 1425884 |
| 1707522000 | 27.5 | 0.21 | 0.77 | 27.39 | 27.56 | 26.96 | 1799612 |
| 1707435600 | 27.29 | -1.05 | -3.71 | 27.8 | 28.02 | 26.11 | 1970738 |
| 1707349200 | 28.34 | -0.25 | -0.87 | 28.6 | 28.6 | 28.17 | 982569 |
| 1707262800 | 28.59 | 0.23 | 0.81 | 28.29 | 28.705 | 28.29 | 677118 |
| 1707176400 | 28.36 | -0.75 | -2.58 | 28.86 | 28.86 | 28.196 | 784354 |
| 1706917200 | 29.11 | -0.23 | -0.78 | 29.1 | 29.31 | 29.03 | 820991 |
| 1706830800 | 29.34 | 0.36 | 1.24 | 29 | 29.36 | 28.58 | 996130 |
| 1706744400 | 28.98 | -0.65 | -2.19 | 29.54 | 29.59 | 28.94 | 894419 |
| 1706658000 | 29.63 | 0.25 | 0.85 | 29.25 | 29.695 | 29.25 | 706835 |
| 1706571600 | 29.38 | 0.12 | 0.41 | 29.2 | 29.5 | 29.09 | 685400 |
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
