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 | 0.54 | 2.84210526316 | 19 | 22.38 | 18.792 | 162888 | 20.05095517 | CS |
| 4 | -0.63 | -3.12345066931 | 20.17 | 22.38 | 18.68 | 150984 | 19.47124534 | CS |
| 12 | 2.79 | 16.6567164179 | 16.75 | 22.38 | 15.78 | 192076 | 19.23218583 | CS |
| 26 | 5.19 | 36.1672473868 | 14.35 | 22.38 | 13.85 | 199528 | 17.62671846 | CS |
| 52 | 0.74 | 3.93617021277 | 18.8 | 22.38 | 11.155 | 256348 | 15.43633216 | CS |
| 156 | 5.51 | 39.2729864576 | 14.03 | 22.38 | 8.39 | 219990 | 14.4267799 | CS |
| 260 | -10.31 | -34.5393634841 | 29.85 | 30.97 | 8.39 | 222865 | 17.11308772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 19.54 | -0.76 | -3.74 | 21.5 | 22.38 | 18.792 | 442766 |
| 1714084800 | 20.3 | 0.04 | 0.20 | 20.12 | 20.38 | 20.01 | 183362 |
| 1713998400 | 20.26 | 0.15 | 0.75 | 20.05 | 20.48 | 20.05 | 220472 |
| 1713912000 | 20.11 | 0.28 | 1.41 | 19.87 | 20.25 | 19.87 | 118005 |
| 1713825600 | 19.83 | 0.21 | 1.07 | 19.67 | 20.1 | 19.63 | 130364 |
| 1713566400 | 19.62 | 0.63 | 3.32 | 19 | 19.7 | 19 | 162237 |
| 1713480000 | 18.99 | 0.21 | 1.12 | 18.83 | 19.12 | 18.83 | 136294 |
| 1713393600 | 18.78 | -0.4 | -2.09 | 19.22 | 19.34 | 18.74 | 124643 |
| 1713307200 | 19.18 | 0.07 | 0.37 | 18.8 | 19.27 | 18.68 | 162302 |
| 1713220800 | 19.11 | 0.26 | 1.38 | 18.94 | 19.295 | 18.87 | 222121 |
| 1712961600 | 18.85 | -0.34 | -1.77 | 19.13 | 19.23 | 18.78 | 221599 |
| 1712875200 | 19.19 | 0.21 | 1.11 | 19 | 19.3399 | 18.79 | 103437 |
| 1712788800 | 18.98 | -0.15 | -0.78 | 18.86 | 19.15 | 18.74 | 132947 |
| 1712702400 | 19.13 | -0.11 | -0.57 | 19.26 | 19.31 | 18.844 | 121241 |
| 1712616000 | 19.24 | -0.09 | -0.47 | 19.38 | 19.5188 | 19.215 | 92381 |
| 1712356800 | 19.33 | 0.05 | 0.26 | 19.44 | 19.49 | 19.16 | 131016 |
| 1712270400 | 19.28 | -0.38 | -1.93 | 19.83 | 19.9 | 19.26 | 147390 |
| 1712184000 | 19.66 | -0.1 | -0.51 | 19.68 | 19.74 | 19.48 | 120956 |
| 1712097600 | 19.76 | -0.13 | -0.65 | 19.955 | 20.04 | 19.68 | 120974 |
| 1712011200 | 19.89 | -0.43 | -2.12 | 20.17 | 20.34 | 19.89 | 216964 |
| 1711665600 | 20.32 | 0.34 | 1.70 | 20.04 | 20.43 | 19.96 | 164900 |
| 1711579200 | 19.98 | 0.3 | 1.52 | 19.82 | 20.11 | 19.815 | 161192 |
| 1711492800 | 19.68 | 0.07 | 0.36 | 19.62 | 19.79 | 19.55 | 133952 |
| 1711406400 | 19.61 | -0.13 | -0.66 | 19.74 | 19.96 | 19.6 | 127543 |
| 1711147200 | 19.74 | 0.11 | 0.56 | 19.78 | 19.8964 | 19.5 | 148764 |
| 1711060800 | 19.63 | -0.08 | -0.41 | 19.7 | 20.01 | 19.62 | 235896 |
| 1710974400 | 19.71 | -0.04 | -0.20 | 19.66 | 19.91 | 19.52 | 112718 |
| 1710888000 | 19.75 | 0.14 | 0.71 | 19.65 | 19.94 | 19.64 | 152701 |
| 1710801600 | 19.61 | -0.25 | -1.26 | 19.84 | 19.98 | 19.55 | 140816 |
| 1710542400 | 19.86 | 0.17 | 0.86 | 19.59 | 20.0199 | 19.59 | 378834 |
| 1710456000 | 19.69 | -0.48 | -2.38 | 20.22 | 20.22 | 19.6 | 157400 |
| 1710369600 | 20.17 | -0.73 | -3.49 | 20.79 | 20.9935 | 19.98 | 256121 |
| 1710283200 | 20.9 | 1.3 | 6.63 | 20.5 | 21.75 | 20.3 | 488027 |
| 1710196800 | 19.6 | -0.66 | -3.26 | 20.12 | 20.12 | 19.555 | 198923 |
| 1709941200 | 20.26 | 0.8 | 4.11 | 19.56 | 20.53 | 19.56 | 203318 |
| 1709854800 | 19.46 | -0.15 | -0.76 | 19.51 | 19.68 | 19.41 | 220069 |
| 1709768400 | 19.61 | 0.22 | 1.13 | 19.41 | 19.7 | 19.12 | 231749 |
| 1709682000 | 19.39 | -0.26 | -1.32 | 19.65 | 19.95 | 19.39 | 199535 |
| 1709595600 | 19.65 | -0.4 | -2.00 | 20.15 | 20.51 | 19.6225 | 164082 |
| 1709336400 | 20.05 | -0.14 | -0.69 | 20.16 | 20.16 | 19.6851 | 303936 |
| 1709250000 | 20.19 | -0.08 | -0.39 | 20.34 | 20.63 | 20.02 | 152666 |
| 1709163600 | 20.27 | -0.24 | -1.17 | 20.4 | 20.47 | 20.14 | 138577 |
| 1709077200 | 20.51 | 0.15 | 0.74 | 20.29 | 20.57 | 20.03 | 226556 |
| 1708990800 | 20.36 | -0.73 | -3.46 | 21.7 | 21.7 | 20.07 | 533261 |
| 1708731600 | 21.09 | 3.86 | 22.40 | 18.6699 | 21.1 | 18.33 | 642734 |
| 1708645200 | 17.23 | -0.06 | -0.35 | 17.2 | 17.31 | 17.05 | 180224 |
| 1708558800 | 17.29 | -0.12 | -0.69 | 17.36 | 17.38 | 17.19 | 154222 |
| 1708472400 | 17.41 | 0.09 | 0.52 | 17.18 | 17.515 | 17.18 | 185130 |
| 1708126800 | 17.32 | -0.08 | -0.46 | 17.43 | 17.55 | 17.16 | 201546 |
| 1708040400 | 17.4 | 0.6 | 3.57 | 16.89 | 17.41 | 16.825 | 181389 |
| 1707954000 | 16.8 | 0.31 | 1.88 | 16.57 | 16.905 | 16.51 | 140444 |
| 1707867600 | 16.489999 | -0.29 | -1.73 | 16.66 | 16.7 | 16.3 | 179188 |
| 1707781200 | 16.78 | 0.58 | 3.58 | 16.21 | 16.82 | 16.21 | 297782 |
| 1707522000 | 16.2 | 0.2 | 1.25 | 16 | 16.34 | 15.8964 | 178304 |
| 1707435600 | 16 | 0.05 | 0.31 | 15.89 | 16.02 | 15.78 | 170909 |
| 1707349200 | 15.95 | -0.23 | -1.42 | 16.079999 | 16.19 | 15.89 | 157768 |
| 1707262800 | 16.18 | -0.13 | -0.80 | 16.29 | 16.39 | 16.01 | 110809 |
| 1707176400 | 16.309999 | -0.22 | -1.33 | 16.36 | 16.415 | 16.07 | 124678 |
| 1706917200 | 16.53 | -0.21 | -1.25 | 16.75 | 16.83 | 16.36 | 135030 |
| 1706830800 | 16.739999 | 0.12 | 0.72 | 16.62 | 16.76 | 16.411999 | 143343 |
| 1706744400 | 16.62 | -0.12 | -0.72 | 16.62 | 16.81 | 16.53 | 181182 |
| 1706658000 | 16.739999 | -0.21 | -1.24 | 16.9 | 17 | 16.54 | 167221 |
| 1706571600 | 16.95 | 0.08 | 0.47 | 16.79 | 17.02 | 16.75 | 131398 |
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
